ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Manhattan Bridge Capital, Inc - Common Stock (NQ:LOAN)

4.580 +0.020 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 09, 2026 4.570 4.589 4.530 4.580 12,047 +0.02(+0.44%)
Jan 08, 2026 4.550 4.560 4.510 4.560 19,844 +0.01(+0.22%)
Jan 07, 2026 4.510 4.570 4.510 4.550 17,175 +0.00(+0.00%)
Jan 06, 2026 4.520 4.629 4.460 4.550 19,378 +0.03(+0.66%)
Jan 05, 2026 4.600 4.710 4.450 4.520 117,133 -0.11(-2.38%)
Jan 02, 2026 4.660 4.660 4.580 4.630 45,821 -0.02(-0.43%)
Dec 31, 2025 4.650 4.670 4.550 4.650 76,116 +0.07(+1.42%)
Dec 30, 2025 4.741 4.770 4.536 4.585 86,110 -0.10(-2.08%)
Dec 29, 2025 4.761 4.839 4.634 4.683 52,117 -0.08(-1.64%)
Dec 26, 2025 4.790 4.858 4.735 4.761 16,112 -0.03(-0.61%)
Dec 24, 2025 4.751 4.839 4.751 4.790 18,952 -0.04(-0.81%)
Dec 23, 2025 4.761 4.883 4.683 4.829 50,205 +0.01(+0.20%)
Dec 22, 2025 4.878 4.889 4.770 4.819 78,430 -0.03(-0.60%)
Dec 19, 2025 4.770 4.858 4.722 4.848 67,814 +0.12(+2.47%)
Dec 18, 2025 4.800 4.819 4.731 4.731 15,023 -0.05(-1.02%)
Dec 17, 2025 4.663 4.819 4.653 4.780 25,914 +0.10(+2.08%)
Dec 16, 2025 4.770 4.795 4.683 4.683 27,969 -0.06(-1.23%)
Dec 15, 2025 4.780 4.790 4.741 4.741 27,570 -0.02(-0.41%)
Dec 12, 2025 4.731 4.809 4.731 4.761 8,654 +0.02(+0.41%)
Dec 11, 2025 4.761 4.819 4.731 4.741 14,242 -0.03(-0.61%)
Dec 10, 2025 4.751 4.819 4.609 4.770 34,749 +0.02(+0.41%)
Dec 09, 2025 4.585 4.770 4.546 4.751 37,402 +0.17(+3.62%)
Dec 08, 2025 4.575 4.663 4.546 4.585 13,624 +0.01(+0.21%)
Dec 05, 2025 4.614 4.665 4.556 4.575 9,642 +0.00(+0.00%)
Dec 04, 2025 4.614 4.707 4.556 4.575 26,223 -0.04(-0.85%)
Dec 03, 2025 4.536 4.624 4.522 4.614 12,043 +0.08(+1.72%)
Dec 02, 2025 4.605 4.605 4.536 4.536 15,813 -0.05(-1.06%)
Dec 01, 2025 4.605 4.624 4.585 4.585 26,553 -0.02(-0.42%)
Nov 28, 2025 4.575 4.619 4.565 4.605 9,438 +0.03(+0.64%)
Nov 26, 2025 4.546 4.640 4.536 4.575 19,988 +0.04(+0.86%)
Nov 25, 2025 4.449 4.536 4.449 4.536 21,075 +0.14(+3.10%)
Nov 24, 2025 4.448 4.476 4.297 4.400 24,126 -0.03(-0.66%)
Nov 21, 2025 4.302 4.517 4.302 4.429 49,301 +0.14(+3.18%)
Nov 20, 2025 4.292 4.389 4.290 4.292 27,205 +0.02(+0.57%)
Nov 19, 2025 4.390 4.499 4.185 4.268 153,277 -0.05(-1.24%)
Nov 18, 2025 4.419 4.535 4.292 4.322 113,370 -0.09(-1.99%)
Nov 17, 2025 4.585 4.622 4.409 4.409 103,516 -0.13(-2.80%)
Nov 14, 2025 4.780 4.809 4.536 4.536 117,171 -0.25(-5.30%)
Nov 13, 2025 4.829 4.829 4.770 4.790 26,189 +0.03(+0.61%)
Nov 12, 2025 4.770 4.853 4.741 4.761 18,980 -0.01(-0.20%)
Nov 11, 2025 4.767 4.848 4.761 4.770 30,135 -0.02(-0.41%)
Nov 10, 2025 4.770 4.857 4.770 4.790 13,845 -0.01(-0.18%)
Nov 07, 2025 4.809 4.809 4.741 4.799 9,095 -0.01(-0.22%)
Nov 06, 2025 4.829 4.868 4.751 4.809 36,049 +0.05(+1.02%)
Nov 05, 2025 4.858 4.867 4.761 4.761 25,656 -0.10(-2.01%)
Nov 04, 2025 4.800 4.878 4.790 4.858 14,956 +0.01(+0.20%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.