Manhattan Bridge Capital, Inc. (LOAN) Stock Price History
Historical prices from 1999 to 2026
- 1M
- +9.6%
- 3M
- -2.3%
- YTD
- +1.3%
- 1Y
- -19.3%
- 3Y
- -2.0%
- 5Y
- -6.7%
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
- -5.3%
LOAN Stock Price Trajectory (1999–2026)
As of July 8, 2026, Manhattan Bridge Capital, Inc. (LOAN) trades at $4.69, representing a -19.3% return over the past year. The stock has delivered a +5.9% total return over five years (-6.7% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $8.05 on July 1, 2021. From this peak, LOAN has corrected -41.7%, currently trading 1% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers GPMT (-42.9% 1Y), TPVG (-33.8% 1Y), and FBRT (-27.0% 1Y), LOAN has outperformed the peer group average. Compare LOAN vs GPMT →
LOAN Historical Price Data · from 1999
Rows 1–50 of 6,829| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 4.57 | 4.69 | 4.54 | 4.69 | 94K | +3.30% |
| 2026-07-06 | 4.64 | 4.67 | 4.47 | 4.54 | 97K | -2.58% |
| 2026-07-02 | 4.58 | 4.66 | 4.58 | 4.66 | 49K | +1.53% |
| 2026-07-01 | 4.51 | 4.61 | 4.50 | 4.59 | 31K | +1.55% |
| 2026-06-30 | 4.49 | 4.60 | 4.46 | 4.52 | 38K | +0.67% |
| 2026-06-29 | 4.46 | 4.49 | 4.45 | 4.49 | 17K | +0.90% |
| 2026-06-26 | 4.42 | 4.47 | 4.39 | 4.45 | 22K | +0.45% |
| 2026-06-25 | 4.46 | 4.47 | 4.43 | 4.43 | 17K | -0.67% |
| 2026-06-24 | 4.45 | 4.48 | 4.39 | 4.46 | 42K | +0.45% |
| 2026-06-23 | 4.37 | 4.45 | 4.36 | 4.44 | 17K | +0.45% |
| 2026-06-22 | 4.41 | 4.45 | 4.37 | 4.42 | 36K | +0.91% |
| 2026-06-18 | 4.40 | 4.41 | 4.35 | 4.38 | 21K | +0.23% |
| 2026-06-17 | 4.47 | 4.48 | 4.36 | 4.37 | 32K | -1.35% |
| 2026-06-16 | 4.45 | 4.45 | 4.33 | 4.43 | 21K | +2.07% |
| 2026-06-15 | 4.34 | 4.45 | 4.33 | 4.34 | 17K | -0.46% |
| 2026-06-12 | 4.38 | 4.39 | 4.31 | 4.36 | 26K | +1.63% |
| 2026-06-11 | 4.28 | 4.34 | 4.25 | 4.29 | 35K | +0.23% |
| 2026-06-10 | 4.32 | 4.41 | 4.26 | 4.28 | 30K | -0.99% |
| 2026-06-09 | 4.28 | 4.36 | 4.28 | 4.32 | 20K | +1.00% |
| 2026-06-08 | 4.27 | 4.30 | 4.26 | 4.28 | 8K | +0.94% |
| 2026-06-05 | 4.21 | 4.28 | 4.21 | 4.24 | 16K | +0.47% |
| 2026-06-04 | 4.24 | 4.27 | 4.22 | 4.22 | 21K | -0.47% |
| 2026-06-03 | 4.29 | 4.29 | 4.19 | 4.24 | 34K | -0.66% |
| 2026-06-02 | 4.26 | 4.30 | 4.19 | 4.27 | 22K | +0.66% |
| 2026-06-01 | 4.20 | 4.24 | 4.20 | 4.24 | 13K | +0.47% |
| 2026-05-29 | 4.23 | 4.25 | 4.16 | 4.22 | 17K | +0.24% |
| 2026-05-28 | 4.19 | 4.24 | 4.18 | 4.21 | 9K | -0.47% |
| 2026-05-27 | 4.22 | 4.26 | 4.21 | 4.23 | 12K | +1.20% |
| 2026-05-26 | 4.19 | 4.21 | 4.15 | 4.18 | 23K | 0.00% |
| 2026-05-22 | 4.24 | 4.24 | 4.17 | 4.18 | 21K | -1.18% |
| 2026-05-21 | 4.17 | 4.24 | 4.17 | 4.23 | 19K | +0.24% |
| 2026-05-20 | 4.25 | 4.25 | 4.17 | 4.22 | 14K | +1.20% |
| 2026-05-19 | 4.21 | 4.21 | 4.16 | 4.17 | 10K | -0.71% |
| 2026-05-18 | 4.23 | 4.25 | 4.18 | 4.20 | 15K | -0.47% |
| 2026-05-15 | 4.20 | 4.28 | 4.15 | 4.22 | 16K | 0.00% |
| 2026-05-14 | 4.21 | 4.29 | 4.18 | 4.22 | 21K | +0.96% |
| 2026-05-13 | 4.23 | 4.27 | 4.16 | 4.18 | 30K | -1.18% |
| 2026-05-12 | 4.26 | 4.32 | 4.21 | 4.23 | 36K | -2.31% |
| 2026-05-11 | 4.27 | 4.33 | 4.26 | 4.33 | 14K | +1.41% |
| 2026-05-08 | 4.23 | 4.31 | 4.22 | 4.27 | 46K | +0.95% |
| 2026-05-07 | 4.28 | 4.29 | 4.22 | 4.23 | 43K | -0.47% |
| 2026-05-06 | 4.30 | 4.33 | 4.25 | 4.25 | 59K | -1.16% |
| 2026-05-05 | 4.43 | 4.43 | 4.30 | 4.30 | 72K | -0.69% |
| 2026-05-04 | 4.40 | 4.40 | 4.33 | 4.33 | 36K | -0.46% |
| 2026-05-01 | 4.40 | 4.40 | 4.34 | 4.35 | 20K | +0.46% |
| 2026-04-30 | 4.38 | 4.41 | 4.33 | 4.33 | 21K | -1.03% |
| 2026-04-29 | 4.44 | 4.47 | 4.35 | 4.38 | 9K | -0.79% |
| 2026-04-28 | 4.45 | 4.45 | 4.40 | 4.41 | 12K | +0.23% |
| 2026-04-27 | 4.46 | 4.46 | 4.40 | 4.40 | 29K | -1.35% |
| 2026-04-24 | 4.46 | 4.50 | 4.43 | 4.46 | 12K | +0.22% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -19.3% over the past year, below its 5-year annualized CAGR of -6.7%. The stock trades above 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 $5.85. Current 1-year return of -19.3% 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.