Manhattan Bridge Capital, Inc. (LOAN) Stock Price History
Historical prices from 1999 to 2026
- 1M
- -6.8%
- 3M
- -19.0%
- YTD
- -18.5%
- 1Y
- -32.3%
- 3Y
- -7.6%
- 5Y
- -11.4%
Loading 10-year price history...
LOAN Historical Performance
LOAN Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +13.3%
- 2003 annual price return
- +100.0%
- 2004 annual price return
- +2.3%
- 2005 annual price return
- -34.2%
- 2006 annual price return
- -33.2%
- 2007 annual price return
- -21.2%
- 2008 annual price return
- -41.8%
- 2009 annual price return
- +40.8%
- 2010 annual price return
- +21.0%
- 2011 annual price return
- -20.5%
- 2012 annual price return
- +10.2%
- 2013 annual price return
- +56.9%
- 2014 annual price return
- +130.3%
- 2015 annual price return
- +5.0%
- 2016 annual price return
- +77.6%
- 2017 annual price return
- -17.4%
- 2018 annual price return
- -5.5%
- 2019 annual price return
- +11.2%
- 2020 annual price return
- -18.3%
- 2021 annual price return
- +9.6%
- 2022 annual price return
- -4.8%
- 2023 annual price return
- -8.8%
- 2024 annual price return
- +16.7%
- 2025 annual price return
- -16.7%
- 2026 annual price return
- -10.2%
LOAN Stock Price Trajectory (1999–2026)
As of October 3, 2026, Manhattan Bridge Capital, Inc. (LOAN) trades at $3.78, representing a -32.3% return over the past year. The stock has delivered a -11.5% total return over five years (-11.4% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $8.05 on July 1, 2021. From this peak, LOAN has corrected -53.1%, currently trading 13% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers GPMT (-74.4% 1Y), TPVG (-15.2% 1Y), and FBRT (-42.8% 1Y), LOAN has underperformed the peer group average. Compare LOAN vs GPMT →
LOAN Historical Price Data · from 1999
Rows 1–50 of 6,890| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 3.77 | 3.88 | 3.76 | 3.77 | 21K | +0.67% |
| 2026-10-01 | 3.72 | 3.79 | 3.67 | 3.75 | 55K | +1.35% |
| 2026-09-30 | 3.62 | 3.75 | 3.62 | 3.70 | 110K | -0.80% |
| 2026-09-29 | 3.93 | 3.93 | 3.73 | 3.73 | 38K | -3.87% |
| 2026-09-28 | 3.89 | 3.91 | 3.88 | 3.88 | 35K | -0.51% |
| 2026-09-25 | 3.93 | 3.94 | 3.88 | 3.90 | 19K | -0.26% |
| 2026-09-24 | 3.90 | 3.91 | 3.88 | 3.91 | 22K | +0.26% |
| 2026-09-23 | 3.89 | 3.91 | 3.88 | 3.90 | 25K | +0.26% |
| 2026-09-22 | 3.98 | 3.98 | 3.88 | 3.89 | 35K | -1.02% |
| 2026-09-21 | 3.93 | 3.96 | 3.90 | 3.93 | 23K | -0.25% |
| 2026-09-18 | 3.90 | 3.96 | 3.88 | 3.94 | 38K | +1.03% |
| 2026-09-17 | 3.94 | 3.94 | 3.89 | 3.90 | 31K | -0.51% |
| 2026-09-16 | 3.96 | 3.96 | 3.92 | 3.92 | 22K | -0.76% |
| 2026-09-15 | 3.98 | 4.05 | 3.95 | 3.95 | 42K | -1.74% |
| 2026-09-14 | 4.10 | 4.10 | 4.02 | 4.02 | 32K | -0.74% |
| 2026-09-11 | 4.07 | 4.10 | 4.04 | 4.05 | 10K | -0.74% |
| 2026-09-10 | 4.08 | 4.08 | 4.03 | 4.08 | 14K | +0.25% |
| 2026-09-09 | 4.08 | 4.12 | 4.05 | 4.07 | 29K | -1.21% |
| 2026-09-08 | 4.09 | 4.15 | 4.09 | 4.12 | 19K | +0.98% |
| 2026-09-04 | 4.07 | 4.11 | 4.05 | 4.08 | 21K | -0.49% |
| 2026-09-03 | 4.06 | 4.10 | 4.06 | 4.10 | 14K | +1.23% |
| 2026-09-02 | 4.05 | 4.10 | 4.05 | 4.05 | 21K | -0.74% |
| 2026-09-01 | 4.04 | 4.08 | 4.04 | 4.08 | 16K | +2.00% |
| 2026-08-31 | 4.04 | 4.04 | 4.00 | 4.00 | 14K | -1.84% |
| 2026-08-28 | 4.08 | 4.08 | 4.04 | 4.08 | 18K | +0.12% |
| 2026-08-27 | 4.01 | 4.07 | 4.00 | 4.07 | 48K | +0.99% |
| 2026-08-26 | 4.05 | 4.11 | 4.00 | 4.03 | 82K | -0.49% |
| 2026-08-25 | 4.05 | 4.08 | 4.03 | 4.05 | 24K | -0.25% |
| 2026-08-24 | 4.11 | 4.11 | 4.05 | 4.06 | 11K | -0.49% |
| 2026-08-21 | 4.14 | 4.14 | 4.03 | 4.08 | 9K | +1.24% |
| 2026-08-20 | 4.07 | 4.11 | 4.03 | 4.03 | 9K | -0.98% |
| 2026-08-19 | 4.10 | 4.15 | 4.07 | 4.07 | 16K | -1.93% |
| 2026-08-18 | 4.11 | 4.15 | 4.07 | 4.15 | 10K | +0.97% |
| 2026-08-17 | 4.14 | 4.15 | 4.11 | 4.11 | 14K | -0.24% |
| 2026-08-14 | 4.14 | 4.15 | 4.12 | 4.12 | 26K | -0.24% |
| 2026-08-13 | 4.13 | 4.16 | 4.08 | 4.13 | 25K | 0.00% |
| 2026-08-12 | 4.18 | 4.18 | 4.06 | 4.13 | 16K | +0.24% |
| 2026-08-11 | 4.17 | 4.22 | 4.11 | 4.12 | 17K | -1.20% |
| 2026-08-10 | 4.10 | 4.21 | 4.05 | 4.17 | 40K | +1.21% |
| 2026-08-07 | 4.03 | 4.17 | 4.03 | 4.12 | 23K | 0.00% |
| 2026-08-06 | 4.14 | 4.15 | 4.07 | 4.12 | 12K | -0.24% |
| 2026-08-05 | 4.26 | 4.26 | 4.08 | 4.13 | 47K | -1.90% |
| 2026-08-04 | 4.18 | 4.25 | 4.14 | 4.21 | 28K | +0.48% |
| 2026-08-03 | 4.22 | 4.26 | 4.17 | 4.19 | 23K | +0.72% |
| 2026-07-31 | 4.24 | 4.24 | 4.16 | 4.16 | 16K | -1.42% |
| 2026-07-30 | 4.17 | 4.25 | 4.17 | 4.22 | 11K | +0.48% |
| 2026-07-29 | 4.17 | 4.26 | 4.16 | 4.20 | 31K | +0.72% |
| 2026-07-28 | 3.99 | 4.18 | 3.98 | 4.17 | 96K | +6.65% |
| 2026-07-27 | 3.94 | 3.98 | 3.90 | 3.91 | 93K | -1.51% |
| 2026-07-24 | 4.10 | 4.13 | 3.96 | 3.97 | 64K | -3.17% |
LOAN Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
LOAN — Frequently Asked Questions
Quick answers to the most common questions about buying LOAN stock.
How has LOAN stock performed recently?
LOAN declined -32.3% over the past year, below its 5-year annualized CAGR of -11.4%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is LOAN's all-time high price?
Manhattan Bridge Capital, Inc. reached $8.05 on 2021-07-01. The 52-week high is $5.80. Current 1-year return of -32.3% places the stock further from historical peaks.
Where can I download LOAN historical price data?
This page provides LOAN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1999-2026, downloadable in CSV format.