Skip to main content
logo
Maui Land & Pineapple Company, Inc. (MLP)
NYSE: MLP · Real-Time Price · USD
17.05
+0.17 (1.01%)
Jan 27, 2026, 4:00 PM EST - Market closed

MLP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 27, 202616.9517.1516.8117.0517.051.01%13,075
Jan 26, 202617.2617.2616.8616.8816.88-1.46%11,445
Jan 23, 202616.9417.3316.9417.1317.130.23%9,033
Jan 22, 202617.0017.2116.8317.0917.09-0.35%8,485
Jan 21, 202616.8017.1516.8017.1517.152.21%14,077
Jan 20, 202616.6817.0816.6516.7816.78-0.89%12,464
Jan 16, 202617.0117.0516.8916.9316.93-0.29%19,409
Jan 15, 202617.1817.2116.9216.9816.98-9,995
Jan 14, 202616.9217.3416.7516.9816.98-0.41%21,943
Jan 13, 202616.9917.2416.7617.0517.050.35%10,959
Jan 12, 202616.7117.0316.7116.9916.990.89%8,706
Jan 9, 202616.9316.9616.6816.8416.84-0.82%12,502
Jan 8, 202616.7317.1716.7316.9816.981.31%17,473
Jan 7, 202616.8916.9516.6716.7616.76-0.71%19,826
Jan 6, 202616.7817.0016.6216.8816.88-0.47%13,353
Jan 5, 202616.8317.1416.8116.9616.961.44%28,136
Jan 2, 202616.9716.9916.6216.7216.72-1.30%14,960
Dec 31, 202517.0017.1416.8316.9416.94-0.29%6,126
Dec 30, 202517.1817.2516.7616.9916.99-1.51%27,247
Dec 29, 202517.3617.8917.0717.2517.25-0.58%29,537
Dec 26, 202517.2217.6817.0517.3517.350.70%16,804
Dec 24, 202517.2617.5317.0617.2317.230.23%12,376
Dec 23, 202516.8917.2616.8917.1917.191.30%14,955
Dec 22, 202516.8516.9816.8216.9716.970.35%15,339
Dec 19, 202516.8417.0816.7716.9116.910.36%49,415
Dec 18, 202516.9617.4316.8216.8516.85-0.18%26,690
Dec 17, 202516.8217.4616.7016.8816.880.42%33,312
Dec 16, 202516.7817.0416.5216.8116.81-1.00%28,524
Dec 15, 202517.4817.4816.9816.9816.98-0.93%20,910
Dec 12, 202517.4917.5616.9417.1417.14-1.04%37,227
Dec 11, 202516.8517.3716.5817.3217.323.65%56,544
Dec 10, 202516.8717.0616.5516.7116.71-0.71%50,076
Dec 9, 202516.2917.1416.2916.8316.834.40%45,239
Dec 8, 202516.5016.7216.0516.1216.12-2.07%27,360
Dec 5, 202516.2416.5116.1616.4616.460.30%34,822
Dec 4, 202516.7116.7116.2216.4116.41-1.26%53,716
Dec 3, 202516.0016.6215.8916.6216.625.06%202,888
Dec 2, 202516.0016.1615.7515.8215.82-0.38%18,485
Dec 1, 202515.8216.3215.7815.8815.880.19%29,518
Nov 28, 202515.7516.0015.4715.8515.850.51%23,851
Nov 26, 202515.8916.0015.3515.7715.771.94%19,784
Nov 25, 202515.2315.9815.2215.4715.473.13%37,462
Nov 24, 202514.4815.4114.4815.0015.003.73%28,436
Nov 21, 202514.1414.6714.1414.4614.462.05%40,256
Nov 20, 202514.4814.9514.1014.1714.17-0.21%30,961
Nov 19, 202514.3714.7113.8414.2014.20-2.07%30,065
Nov 18, 202514.5514.7314.3214.5014.500.07%33,844
Nov 17, 202514.4814.7614.1814.4914.49-0.75%63,216
Nov 14, 202514.8314.8514.5814.6014.60-1.88%51,856
Nov 13, 202515.2315.4914.7714.8814.88-1.39%16,429