Manhattan Bridge Capital Stock Price History
NASDAQ: LOANReal EstateReal Estate Investment TrustsUSD
3.43-0.10 (-2.83%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LOAN price history at a glance
The price history for Manhattan Bridge Capital (LOAN) on this page begins on May 10, 1999, when the stock closed at $6.22; it most recently closed at $3.43 on October 5, 2026. The highest price in this record is $8.05, reached on June 28, 2021; the latest close is 57.4% below that peak. Across the 26 complete calendar years in the table, LOAN finished higher in 13 and lower in 13. Its best year was 2014 (+140.2%) and its worst was 2000 (-60.9%).
Over roughly 27 years the share price changed -44.8%, a -2.1% compound annual price return (excluding dividends). In the last 12 months alone, LOAN has lost 35.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1999
- $8.05
- Date of high
- Jun 28, 2021
- Low since 1999
- $0.52
- Date of low
- Nov 17, 2008
- 52-week high
- $5.41
- 52-week low
- $3.33
- Last close
- $3.43
LOAN returns
1 week
-9.26%
1 month
-15.72%
3 months
-19.10%
6 months
-22.40%
Year to date
-26.24%
1 year
-35.04%
3 years
-25.92%
5 years
-44.86%
LOAN price return, excluding dividends.
LOAN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.43 | -25.92% |
| 2025 | 4.63 | -17.03% |
| 2024 | 5.58 | +12.27% |
| 2023 | 4.97 | -6.75% |
| 2022 | 5.33 | -3.09% |
| 2021 | 5.50 | +5.57% |
| 2020 | 5.21 | -17.30% |
| 2019 | 6.30 | +8.62% |
| 2018 | 5.80 | -2.52% |
| 2017 | 5.95 | -21.71% |
| 2016 | 7.60 | +73.12% |
| 2015 | 4.39 | +5.02% |
| 2014 | 4.18 | +140.23% |
| 2013 | 1.74 | +70.59% |
| 2012 | 1.02 | +0.99% |
| 2011 | 1.01 | -20.47% |
| 2010 | 1.27 | +27.00% |
| 2009 | 1.00 | +40.85% |
| 2008 | 0.71 | -40.83% |
| 2007 | 1.20 | -23.57% |
| 2006 | 1.57 | -33.19% |
| 2005 | 2.35 | -33.43% |
| 2004 | 3.53 | +2.32% |
| 2003 | 3.45 | +105.36% |
| 2002 | 1.68 | +8.39% |
| 2001 | 1.55 | -0.80% |
| 2000 | 1.56 | -60.94% |
| 1999* | 4.00 | -35.68% |
* Partial year: the record begins after the start of 1999; return measured from the first available close.
2026 return is year to date.
LOAN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.43 | 3.51 | 3.33 | 3.43 | -2.83% | |
| 3.49 | 3.55 | 3.47 | 3.53 | -3.55% | |
| 3.85 | 3.90 | 3.64 | 3.66 | -5.18% | |
| 3.95 | 3.95 | 3.85 | 3.86 | -0.26% | |
| 3.80 | 3.92 | 3.80 | 3.87 | +2.38% | |
| 3.77 | 3.88 | 3.76 | 3.78 | +0.80% | |
| 3.75 | 3.80 | 3.67 | 3.75 | +1.35% | |
| 3.71 | 3.75 | 3.54 | 3.70 | -0.80% | |
| 3.93 | 3.93 | 3.73 | 3.73 | -3.87% | |
| 3.89 | 3.91 | 3.88 | 3.88 | -0.51% | |
| 3.93 | 3.94 | 3.88 | 3.90 | -0.26% | |
| 3.90 | 3.97 | 3.88 | 3.91 | +0.26% | |
| 3.89 | 3.91 | 3.88 | 3.90 | +0.26% | |
| 3.98 | 3.98 | 3.88 | 3.89 | -1.02% | |
| 3.94 | 3.95 | 3.89 | 3.93 | -0.25% | |
| 3.89 | 3.96 | 3.89 | 3.94 | +1.03% | |
| 3.94 | 3.94 | 3.89 | 3.90 | -0.51% | |
| 3.95 | 3.97 | 3.92 | 3.92 | -0.76% | |
| 4.03 | 4.05 | 3.95 | 3.95 | -1.74% | |
| 4.10 | 4.10 | 4.02 | 4.02 | -0.74% | |
| 4.07 | 4.10 | 4.04 | 4.05 | -0.74% | |
| 4.08 | 4.08 | 4.04 | 4.08 | +0.25% | |
| 4.09 | 4.12 | 4.05 | 4.07 | -1.21% | |
| 4.09 | 4.15 | 4.09 | 4.12 | +0.98% | |
| 4.10 | 4.11 | 4.05 | 4.08 | -0.49% | |
| 4.10 | 4.10 | 4.06 | 4.10 | +1.23% | |
| 4.09 | 4.10 | 4.05 | 4.05 | -0.74% | |
| 4.04 | 4.08 | 4.04 | 4.08 | +2.00% | |
| 4.00 | 4.04 | 4.00 | 4.00 | -1.96% | |
| 4.08 | 4.08 | 4.02 | 4.08 | +0.25% | |
| 4.03 | 4.07 | 4.00 | 4.07 | +0.99% | |
| 4.05 | 4.11 | 4.00 | 4.03 | -0.49% | |
| 4.05 | 4.10 | 4.03 | 4.05 | -0.25% | |
| 4.11 | 4.11 | 4.05 | 4.06 | -0.49% | |
| 4.14 | 4.14 | 4.03 | 4.08 | +1.24% | |
| 4.07 | 4.11 | 4.03 | 4.03 | -0.98% | |
| 4.10 | 4.15 | 4.07 | 4.07 | -1.93% | |
| 4.11 | 4.15 | 4.07 | 4.15 | +0.97% | |
| 4.14 | 4.15 | 4.11 | 4.11 | -0.24% | |
| 4.15 | 4.15 | 4.12 | 4.12 | -0.24% | |
| 4.13 | 4.16 | 4.08 | 4.13 | 0.00% | |
| 4.18 | 4.18 | 4.06 | 4.13 | +0.24% | |
| 4.17 | 4.22 | 4.11 | 4.12 | -1.20% | |
| 4.10 | 4.21 | 4.05 | 4.17 | +1.21% | |
| 4.03 | 4.17 | 4.03 | 4.12 | 0.00% | |
| 4.14 | 4.15 | 4.07 | 4.12 | -0.24% | |
| 4.26 | 4.26 | 4.08 | 4.13 | -1.90% | |
| 4.18 | 4.25 | 4.14 | 4.21 | +0.48% | |
| 4.22 | 4.26 | 4.17 | 4.19 | +0.72% | |
| 4.24 | 4.24 | 4.16 | 4.16 | -1.42% | |
| 4.17 | 4.25 | 4.17 | 4.22 | +0.48% | |
| 4.17 | 4.26 | 4.16 | 4.20 | +0.72% | |
| 3.99 | 4.18 | 3.98 | 4.17 | +6.65% | |
| 3.94 | 3.98 | 3.90 | 3.91 | -1.51% | |
| 4.10 | 4.13 | 3.96 | 3.97 | -3.17% | |
| 4.19 | 4.19 | 4.10 | 4.10 | -1.91% | |
| 4.23 | 4.23 | 4.16 | 4.18 | -0.24% | |
| 4.21 | 4.23 | 4.15 | 4.19 | -0.24% | |
| 4.27 | 4.28 | 4.20 | 4.20 | -3.67% | |
| 4.40 | 4.41 | 4.29 | 4.36 | -1.36% | |
| 4.36 | 4.55 | 4.36 | 4.42 | +1.61% | |
| 4.30 | 4.54 | 4.30 | 4.35 | -1.14% | |
| 4.27 | 4.44 | 4.27 | 4.40 | +4.02% | |
| 4.23 | 4.27 | 4.22 | 4.23 | -0.24% | |
| 4.25 | 4.32 | 4.23 | 4.24 | -0.47% | |
| 4.23 | 4.33 | 4.23 | 4.26 | +0.71% | |
| 4.54 | 4.55 | 4.23 | 4.23 | -9.81% | |
| 4.57 | 4.70 | 4.55 | 4.69 | +3.30% | |
| 4.67 | 4.70 | 4.48 | 4.54 | -2.58% | |
| 4.56 | 4.66 | 4.54 | 4.66 | +1.53% | |
| 4.52 | 4.61 | 4.50 | 4.59 | +1.55% | |
| 4.49 | 4.60 | 4.46 | 4.52 | +0.67% | |
| 4.46 | 4.49 | 4.45 | 4.49 | +0.90% | |
| 4.42 | 4.47 | 4.39 | 4.45 | +0.45% | |
| 4.46 | 4.47 | 4.43 | 4.43 | -0.67% | |
| 4.45 | 4.48 | 4.39 | 4.46 | +0.45% | |
| 4.37 | 4.45 | 4.36 | 4.44 | +0.45% | |
| 4.41 | 4.45 | 4.37 | 4.42 | +0.91% | |
| 4.40 | 4.41 | 4.35 | 4.38 | +0.23% | |
| 4.47 | 4.48 | 4.36 | 4.37 | -1.35% | |
| 4.45 | 4.45 | 4.33 | 4.43 | +2.07% | |
| 4.34 | 4.41 | 4.34 | 4.34 | -0.46% | |
| 4.32 | 4.39 | 4.31 | 4.36 | +1.63% | |
| 4.25 | 4.33 | 4.25 | 4.29 | +0.23% | |
| 4.32 | 4.41 | 4.27 | 4.28 | -0.93% | |
| 4.28 | 4.36 | 4.28 | 4.32 | +0.93% | |
| 4.27 | 4.30 | 4.26 | 4.28 | +0.94% | |
| 4.22 | 4.28 | 4.22 | 4.24 | +0.47% | |
| 4.24 | 4.27 | 4.22 | 4.22 | -0.47% | |
| 4.29 | 4.29 | 4.19 | 4.24 | -0.70% | |
| 4.19 | 4.30 | 4.19 | 4.27 | +0.71% | |
| 4.20 | 4.24 | 4.20 | 4.24 | +0.47% | |
| 4.24 | 4.25 | 4.19 | 4.22 | +0.24% | |
| 4.24 | 4.24 | 4.18 | 4.21 | -0.47% | |
| 4.18 | 4.26 | 4.18 | 4.23 | +1.20% | |
| 4.15 | 4.21 | 4.15 | 4.18 | 0.00% | |
| 4.24 | 4.24 | 4.17 | 4.18 | -1.18% | |
| 4.17 | 4.23 | 4.17 | 4.23 | +0.24% | |
| 4.25 | 4.25 | 4.17 | 4.22 | +1.20% | |
| 4.21 | 4.21 | 4.16 | 4.17 | -0.71% | |
| 4.25 | 4.25 | 4.18 | 4.20 | -0.47% | |
| 4.20 | 4.28 | 4.15 | 4.22 | 0.00% | |
| 4.21 | 4.29 | 4.18 | 4.22 | +0.96% | |
| 4.23 | 4.27 | 4.16 | 4.18 | -1.18% | |
| 4.29 | 4.35 | 4.21 | 4.23 | -2.31% | |
| 4.27 | 4.34 | 4.27 | 4.33 | +1.41% | |
| 4.25 | 4.31 | 4.22 | 4.27 | +0.95% | |
| 4.28 | 4.29 | 4.22 | 4.23 | -0.47% | |
| 4.30 | 4.33 | 4.25 | 4.25 | -1.16% | |
| 4.44 | 4.44 | 4.29 | 4.30 | -0.69% | |
| 4.31 | 4.50 | 4.31 | 4.33 | -0.46% | |
| 4.31 | 4.42 | 4.31 | 4.35 | +0.46% | |
| 4.38 | 4.41 | 4.31 | 4.33 | -1.14% | |
| 4.40 | 4.47 | 4.35 | 4.38 | -0.68% | |
| 4.40 | 4.45 | 4.40 | 4.41 | +0.23% | |
| 4.47 | 4.49 | 4.40 | 4.40 | -1.35% | |
| 4.46 | 4.50 | 4.43 | 4.46 | +0.22% | |
| 4.56 | 4.56 | 4.41 | 4.45 | -1.98% | |
| 4.59 | 4.59 | 4.44 | 4.54 | +1.79% | |
| 4.55 | 4.60 | 4.46 | 4.46 | -1.98% | |
| 4.55 | 4.60 | 4.55 | 4.55 | -1.94% | |
| 4.78 | 4.78 | 4.53 | 4.64 | +0.43% | |
| 4.64 | 4.80 | 4.50 | 4.62 | 0.00% | |
| 4.67 | 4.80 | 4.56 | 4.62 | -0.22% | |
| 4.43 | 4.70 | 4.43 | 4.63 | +4.28% | |
| 4.40 | 4.52 | 4.40 | 4.44 | +0.45% | |
| 4.44 | 4.45 | 4.41 | 4.42 | +0.23% | |
| 4.44 | 4.49 | 4.38 | 4.41 | -1.78% | |
| 4.69 | 4.69 | 4.47 | 4.49 | -6.46% | |
| 4.69 | 4.85 | 4.67 | 4.80 | +2.56% | |
| 4.54 | 4.75 | 4.52 | 4.68 | +1.74% | |
| 4.52 | 4.62 | 4.52 | 4.60 | +1.55% | |
| 4.45 | 4.58 | 4.44 | 4.53 | +1.80% | |
| 4.37 | 4.47 | 4.37 | 4.45 | +0.91% | |
| 4.45 | 4.48 | 4.39 | 4.41 | -0.90% | |
| 4.32 | 4.47 | 4.32 | 4.45 | +2.30% | |
| 4.33 | 4.43 | 4.27 | 4.35 | +0.46% | |
| 4.26 | 4.38 | 4.26 | 4.33 | +0.70% | |
| 4.42 | 4.42 | 4.30 | 4.30 | +0.70% | |
| 4.29 | 4.30 | 4.24 | 4.27 | +0.71% | |
| 4.24 | 4.30 | 4.13 | 4.24 | 0.00% | |
| 4.25 | 4.35 | 4.23 | 4.24 | -0.47% | |
| 4.31 | 4.36 | 4.26 | 4.26 | -1.39% | |
| 4.43 | 4.43 | 4.31 | 4.32 | -0.23% | |
| 4.33 | 4.36 | 4.32 | 4.33 | -0.23% | |
| 4.31 | 4.34 | 4.30 | 4.34 | +0.46% | |
| 4.35 | 4.44 | 4.32 | 4.32 | -1.82% | |
| 4.45 | 4.45 | 4.38 | 4.40 | -0.45% | |
| 4.30 | 4.44 | 4.30 | 4.42 | +3.51% | |
| 4.27 | 4.39 | 4.24 | 4.27 | +0.23% | |
| 4.32 | 4.38 | 4.25 | 4.26 | -2.29% | |
| 4.35 | 4.39 | 4.33 | 4.36 | +0.69% | |
| 4.37 | 4.38 | 4.28 | 4.33 | -0.92% | |
| 4.38 | 4.38 | 4.34 | 4.37 | -0.46% | |
| 4.39 | 4.40 | 4.34 | 4.39 | +0.23% | |
| 4.44 | 4.44 | 4.38 | 4.38 | -1.57% | |
| 4.47 | 4.47 | 4.42 | 4.45 | +0.68% | |
| 4.45 | 4.47 | 4.40 | 4.42 | -0.23% | |
| 4.44 | 4.45 | 4.41 | 4.43 | +0.23% | |
| 4.45 | 4.48 | 4.40 | 4.42 | 0.00% | |
| 4.42 | 4.46 | 4.40 | 4.42 | 0.00% | |
| 4.43 | 4.48 | 4.41 | 4.42 | -0.23% | |
| 4.45 | 4.49 | 4.43 | 4.43 | +0.23% | |
| 4.42 | 4.48 | 4.38 | 4.42 | -0.67% | |
| 4.45 | 4.45 | 4.42 | 4.45 | 0.00% | |
| 4.51 | 4.53 | 4.45 | 4.45 | -1.55% | |
| 4.51 | 4.55 | 4.50 | 4.52 | -0.22% | |
| 4.51 | 4.58 | 4.51 | 4.53 | +0.44% | |
| 4.52 | 4.55 | 4.51 | 4.51 | 0.00% | |
| 4.53 | 4.57 | 4.48 | 4.51 | +0.22% | |
| 4.56 | 4.57 | 4.50 | 4.50 | -0.66% | |
| 4.53 | 4.59 | 4.52 | 4.53 | +0.22% | |
| 4.52 | 4.53 | 4.48 | 4.52 | +0.44% | |
| 4.50 | 4.55 | 4.47 | 4.50 | +0.22% | |
| 4.48 | 4.55 | 4.47 | 4.49 | -0.44% | |
| 4.54 | 4.56 | 4.45 | 4.51 | -0.66% | |
| 4.52 | 4.57 | 4.50 | 4.54 | -0.22% | |
| 4.50 | 4.59 | 4.50 | 4.55 | 0.00% | |
| 4.55 | 4.56 | 4.50 | 4.55 | -0.44% | |
| 4.60 | 4.69 | 4.55 | 4.57 | -0.22% | |
| 4.63 | 4.66 | 4.57 | 4.58 | +0.44% | |
| 4.50 | 4.61 | 4.50 | 4.56 | +0.88% | |
| 4.60 | 4.72 | 4.48 | 4.52 | -2.16% | |
| 4.70 | 4.70 | 4.58 | 4.62 | -0.86% | |
| 4.60 | 4.83 | 4.55 | 4.66 | +1.08% | |
| 4.49 | 4.62 | 4.48 | 4.61 | +2.90% | |
| 4.52 | 4.56 | 4.46 | 4.48 | -0.88% | |
| 4.57 | 4.58 | 4.51 | 4.52 | -1.31% | |
| 4.57 | 4.59 | 4.53 | 4.58 | +0.44% | |
| 4.55 | 4.56 | 4.51 | 4.56 | +0.22% | |
| 4.51 | 4.57 | 4.51 | 4.55 | 0.00% | |
| 4.52 | 4.63 | 4.46 | 4.55 | +0.66% | |
| 4.60 | 4.71 | 4.45 | 4.52 | -2.38% | |
| 4.66 | 4.66 | 4.58 | 4.63 | -0.43% | |
| 4.65 | 4.67 | 4.55 | 4.65 | -1.06% | |
| 4.86 | 4.89 | 4.65 | 4.70 | -2.08% | |
| 4.88 | 4.96 | 4.75 | 4.80 | -1.64% | |
| 4.91 | 4.98 | 4.85 | 4.88 | -0.61% | |
| 4.87 | 4.96 | 4.87 | 4.91 | -0.81% | |
| 4.88 | 5.01 | 4.80 | 4.95 | +0.20% | |
| 5.00 | 5.01 | 4.89 | 4.94 | -0.60% | |
| 4.89 | 4.98 | 4.84 | 4.97 | +2.47% | |
| 4.92 | 4.94 | 4.85 | 4.85 | -1.02% | |
| 4.78 | 4.94 | 4.77 | 4.90 | +2.08% | |
| 4.89 | 4.92 | 4.80 | 4.80 | -1.23% | |
| 4.90 | 4.91 | 4.86 | 4.86 | -0.41% | |
| 4.85 | 4.93 | 4.85 | 4.88 | +0.41% | |
| 4.88 | 4.94 | 4.85 | 4.86 | -0.61% | |
| 4.87 | 4.94 | 4.72 | 4.89 | +0.41% | |
| 4.70 | 4.89 | 4.66 | 4.87 | +3.62% | |
| 4.69 | 4.78 | 4.66 | 4.70 | +0.21% | |
| 4.73 | 4.78 | 4.67 | 4.69 | 0.00% | |
| 4.73 | 4.83 | 4.67 | 4.69 | -0.85% | |
| 4.65 | 4.74 | 4.64 | 4.73 | +1.72% | |
| 4.72 | 4.72 | 4.65 | 4.65 | -1.06% | |
| 4.72 | 4.74 | 4.70 | 4.70 | -0.42% | |
| 4.69 | 4.74 | 4.68 | 4.72 | +0.64% | |
| 4.66 | 4.76 | 4.65 | 4.69 | +0.86% | |
| 4.57 | 4.65 | 4.56 | 4.65 | +3.10% | |
| 4.56 | 4.59 | 4.41 | 4.51 | -0.66% | |
| 4.41 | 4.63 | 4.41 | 4.54 | +3.18% | |
| 4.40 | 4.50 | 4.40 | 4.40 | +0.46% | |
| 4.50 | 4.61 | 4.29 | 4.38 | -1.13% | |
| 4.53 | 4.65 | 4.40 | 4.43 | -1.99% | |
| 4.70 | 4.74 | 4.52 | 4.52 | -2.80% | |
| 4.90 | 4.93 | 4.65 | 4.65 | -5.30% | |
| 4.95 | 4.95 | 4.89 | 4.91 | +0.61% | |
| 4.89 | 4.98 | 4.86 | 4.88 | -0.20% | |
| 4.89 | 4.97 | 4.88 | 4.89 | -0.41% | |
| 4.89 | 4.98 | 4.89 | 4.91 | -0.20% | |
| 4.93 | 4.93 | 4.86 | 4.92 | -0.20% | |
| 4.95 | 4.99 | 4.87 | 4.93 | +1.02% | |
| 4.98 | 4.99 | 4.88 | 4.88 | -2.01% | |
| 4.92 | 5.00 | 4.91 | 4.98 | +0.20% | |
| 4.95 | 5.13 | 4.91 | 4.97 | +1.02% | |
| 4.91 | 4.96 | 4.85 | 4.92 | +0.61% | |
| 4.95 | 4.95 | 4.83 | 4.89 | -0.81% | |
| 4.99 | 5.19 | 4.91 | 4.93 | -2.18% | |
| 5.04 | 5.09 | 5.03 | 5.04 | -0.79% | |
| 5.15 | 5.22 | 5.04 | 5.08 | -2.68% | |
| 5.23 | 5.27 | 5.16 | 5.22 | -0.19% | |
| 5.23 | 5.25 | 5.19 | 5.23 | -0.19% | |
| 5.21 | 5.27 | 5.21 | 5.24 | 0.00% | |
| 5.26 | 5.27 | 5.17 | 5.24 | -0.19% | |
| 5.22 | 5.28 | 5.20 | 5.25 | +0.38% | |
| 5.20 | 5.27 | 5.19 | 5.23 | +1.55% | |
| 5.28 | 5.35 | 5.13 | 5.15 | -2.46% | |
| 5.35 | 5.41 | 5.27 | 5.28 | -0.94% | |
| 5.29 | 5.38 | 5.25 | 5.33 | +0.95% | |
| 5.33 | 5.38 | 5.25 | 5.28 | -0.38% | |
| 5.32 | 5.42 | 5.25 | 5.30 | +0.38% | |
| 5.39 | 5.39 | 5.26 | 5.28 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LOAN chart for longer ranges.