Nasdaq · LOAN · stock
Manhattan Bridge Capital, INC (LOAN) stock price history
Every Nasdaq trading session of Manhattan Bridge Capital, INC from May 13, 1999 to Nov 12, 2026: 6,701 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
LOAN adjusted close, 1999 to 2026
- $5.20
- All time high, 2025
- $4.69
- 52 week high, $3.19 low
- 6,701
- Daily sessions since 1999
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1999 to 2026 series and minute bars.
LOAN key facts
- Manhattan Bridge Capital, INC (LOAN) closed at $3.27 on Nov 12, 2026 on Nasdaq.
- LOAN's all time high close is $5.20, set on Apr 1, 2025; its all time low close is $0.1888 on Nov 20, 2008.
- LOAN's 52 week range is $3.19 to $4.69.
- LOAN returned -28.0% over the year to Nov 12, 2026 and -19.3% over five years.
- Over ten years LOAN returned +12%, +1.1% a year compounded.
- LOAN's deepest drawdown was -90.9% from Mar 3, 2004 to Nov 20, 2008.
- DataCedar holds 6,701 daily sessions of LOAN history from May 13, 1999 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
LOAN price chart, 1999 to 2026
LOAN returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.5% |
| 3 months | -20.8% |
| 6 months | -20.8% |
| Year to date | -25.3% |
| 1 year | -28.0% |
| 3 years | -10.3% |
| 5 years | -19.3% |
| 10 years | +11.8% |
| Since May 13, 1999 | +95.9% |
| Compound annual growth, 27.5 years | +2.5% |
LOAN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $5.20 on Apr 1, 2025
- All time low close
- $0.1888 on Nov 20, 2008
- 52 week high
- $4.69 on Apr 15, 2026
- 52 week low
- $3.19 on Nov 12, 2026
- Deepest drawdown
- -90.9% from Mar 3, 2004 to Nov 20, 2008, recovered Jun 21, 2016
- Best single session
- +38.9% on Apr 9, 2009
- Worst single session
- -25.0% on Dec 19, 2008
- Volatility, 1 year annualised
- 25.4%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2014, +150%
- Worst calendar year
- 2000, -61%
LOAN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1999 starts on May 13, 1999; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $4.45 | $4.69 | $3.19 | $3.27 | -26.3% | 6.7M | 218 |
| 2025 | $4.98 | $5.29 | $3.99 | $4.44 | -9.4% | 5.9M | 250 |
| 2024 | $4.02 | $4.97 | $3.70 | $4.90 | +22.5% | 5.2M | 252 |
| 2023 | $3.89 | $4.34 | $3.36 | $4.00 | +2.2% | 5.3M | 245 |
| 2022 | $3.68 | $4.36 | $3.57 | $3.91 | +5.7% | 6.4M | 248 |
| 2021 | $3.21 | $5.11 | $3.05 | $3.70 | +13.9% | 11.1M | 249 |
| 2020 | $3.62 | $3.69 | $1.45 | $3.25 | -10.4% | 8.9M | 251 |
| 2019 | $2.98 | $3.68 | $2.94 | $3.63 | +21.9% | 5.8M | 242 |
| 2018 | $2.93 | $4.02 | $2.77 | $2.97 | +1.5% | 6.9M | 237 |
| 2017 | $3.52 | $3.52 | $2.17 | $2.93 | -16.1% | 7.5M | 251 |
| 2016 | $1.87 | $3.50 | $1.64 | $3.50 | +84.3% | 10.2M | 252 |
| 2015 | $1.61 | $1.95 | $1.28 | $1.90 | +19.8% | 9.9M | 252 |
| 2014 | $0.6468 | $1.61 | $0.5840 | $1.58 | +150.4% | 9.5M | 251 |
| 2013 | $0.3958 | $0.8459 | $0.3704 | $0.6321 | +59.7% | 2.6M | 251 |
| 2012 | $0.3486 | $0.5229 | $0.3050 | $0.3958 | +7.9% | 853.1K | 250 |
| 2011 | $0.4902 | $0.6718 | $0.2978 | $0.3668 | -20.5% | 1.6M | 246 |
| 2010 | $0.3631 | $0.6173 | $0.3631 | $0.4612 | +27.0% | 1.4M | 243 |
| 2009 | $0.2578 | $0.4430 | $0.1961 | $0.3631 | +40.8% | 614.7K | 247 |
| 2008 | $0.4648 | $0.4648 | $0.1888 | $0.2578 | -45.4% | 1M | 248 |
| 2007 | $0.5737 | $0.8860 | $0.3486 | $0.4721 | -17.2% | 1.9M | 245 |
| 2006 | $0.8533 | $1.01 | $0.4321 | $0.5701 | -33.2% | 3.9M | 242 |
| 2005 | $1.12 | $1.39 | $0.7149 | $0.8533 | -23.6% | 3.2M | 243 |
| 2004 | $1.03 | $2.24 | $0.8298 | $1.12 | +12.6% | 6.9M | 251 |
| 2003 | $0.4627 | $1.20 | $0.4159 | $0.9922 | +111.9% | 1.1M | 218 |
| 2002 | $0.4103 | $0.5646 | $0.3305 | $0.4682 | +21.4% | 1.1M | 201 |
| 2001 | $0.4906 | $0.7401 | $0.2754 | $0.3856 | -10.4% | 1M | 224 |
| 2000 | $1.09 | $1.51 | $0.4303 | $0.4303 | -60.9% | 3.9M | 239 |
| 1999 | $1.86 | $1.93 | $0.7444 | $1.10 | n/a | 5.8M | 155 |
LOAN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $3.27 | -4.4% |
| October 2026 | $3.42 | -4.7% |
| September 2026 | $3.59 | -10.3% |
| August 2026 | $4.00 | -3.8% |
| July 2026 | $4.16 | -5.8% |
| June 2026 | $4.41 | +7.1% |
| May 2026 | $4.12 | -2.5% |
| April 2026 | $4.23 | -0.4% |
| March 2026 | $4.25 | +1.6% |
| February 2026 | $4.18 | -2.4% |
| January 2026 | $4.28 | -3.4% |
| December 2025 | $4.44 | +1.0% |
About the LOAN data
Daily bars. 6,701 sessions from May 13, 1999 to Nov 12, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 13, 1999, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3ALOAN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
LOAN share price history
