Skip to main content
Maui Land & Pineapple Company, Inc. (MLP)
NYSE: MLP · Real-Time Price · USD
22.99
+1.49 (6.93%)
Dec 20, 2024, 4:00 PM EST - Market closed

MLP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202421.1223.4121.1122.9922.996.93%98,475
Dec 19, 202421.9522.0721.5021.5021.50-0.14%14,295
Dec 18, 202422.1322.4321.5321.5321.53-2.89%37,220
Dec 17, 202421.8422.3521.7922.1722.170.14%22,009
Dec 16, 202422.0922.3521.8622.1422.14-0.58%9,574
Dec 13, 202422.0022.3621.9022.2722.271.55%9,462
Dec 12, 202422.0222.3121.8521.9321.93-1.22%14,483
Dec 11, 202422.3622.5021.8022.2022.200.09%16,313
Dec 10, 202422.8223.0522.1822.1822.18-3.14%13,922
Dec 9, 202423.2423.2422.8522.9022.900.17%8,832
Dec 6, 202423.2023.2122.8522.8622.86-1.08%6,648
Dec 5, 202423.2123.6322.9123.1123.11-1.03%18,831
Dec 4, 202422.8923.6022.8923.3523.350.39%6,490
Dec 3, 202423.4223.6823.1723.2623.26-1.06%22,197
Dec 2, 202424.4424.4823.5123.5123.51-3.05%36,155
Nov 29, 202424.0624.4924.0624.2524.25-0.41%6,787
Nov 27, 202424.1724.3923.1124.3524.352.61%22,846
Nov 26, 202423.2524.2023.2523.7323.730.85%16,541
Nov 25, 202423.7823.9923.4723.5323.53-0.63%18,066
Nov 22, 202423.8923.8922.8023.6823.68-0.29%18,241
Nov 21, 202423.4424.1322.4523.7523.751.93%6,379
Nov 20, 202422.8923.3522.8923.3023.300.95%8,211
Nov 19, 202422.8023.0922.7923.0823.080.70%9,497
Nov 18, 202423.0123.0122.7622.9222.920.13%6,825
Nov 15, 202423.3523.3722.6122.8922.890.79%11,769
Nov 14, 202423.2623.4722.7122.7122.71-1.73%13,333
Nov 13, 202424.5024.5023.1123.1123.11-4.90%10,890
Nov 12, 202424.6524.7924.2024.3024.30-2.68%12,383
Nov 11, 202425.0525.0724.6624.9724.97-0.04%8,263
Nov 8, 202424.4725.2524.4724.9824.981.17%14,436
Nov 7, 202425.7525.7524.3424.6924.69-3.21%17,455
Nov 6, 202423.2225.7822.6825.5125.5115.53%39,438
Nov 5, 202422.1422.3721.4022.0822.080.14%15,525
Nov 4, 202421.6122.0921.3622.0522.052.23%21,264
Nov 1, 202422.0022.3921.2921.5721.57-1.91%11,443
Oct 31, 202422.0022.4021.9921.9921.99-0.36%8,179
Oct 30, 202421.6722.7021.0522.0722.07-0.18%18,637
Oct 29, 202421.7522.1621.7522.1122.11-0.45%5,402
Oct 28, 202421.7022.2121.7022.2122.212.97%5,295
Oct 25, 202421.7621.8121.4621.5721.57-0.64%7,218
Oct 24, 202421.5121.9421.0121.7121.711.40%10,017
Oct 23, 202421.5021.5421.0021.4121.41-1.20%32,310
Oct 22, 202421.6921.8021.2521.6721.67-1.46%11,753
Oct 21, 202422.1722.2821.3621.9921.99-1.70%23,380
Oct 18, 202424.5924.5921.6222.3722.37-8.51%45,214
Oct 17, 202424.6124.7324.0324.4524.450.53%8,054
Oct 16, 202423.8924.5023.4024.3224.323.14%18,141
Oct 15, 202423.7423.8322.8823.5823.580.21%8,143
Oct 14, 202423.2523.6823.0723.5323.532.80%4,129
Oct 11, 202422.4823.0822.4822.8922.890.79%8,063
Oct 10, 202422.2622.9321.7522.7122.710.18%20,253
Oct 9, 202423.0623.3222.1822.6722.67-2.07%15,796
Oct 8, 202424.0524.0523.0423.1523.15-0.73%6,064
Oct 7, 202424.0824.1923.2523.3223.32-1.10%8,860
Oct 4, 202423.1323.7522.8523.5823.583.24%7,936
Oct 3, 202422.5922.8422.5522.8422.841.29%7,634
Oct 2, 202422.2422.7522.2422.5522.551.94%19,831
Oct 1, 202422.2122.5521.9422.1222.12-1.47%11,623
Sep 30, 202421.3522.6221.3522.4522.455.45%13,915
Sep 27, 202421.6722.0921.0221.2921.290.47%13,938
Sep 26, 202421.9621.9621.0121.1921.19-3.24%18,606
Sep 25, 202422.4022.8421.8521.9021.90-2.36%12,934
Sep 24, 202422.2222.9822.2022.4322.430.49%14,417
Sep 23, 202422.9722.9722.2522.3222.32-1.93%15,628
Sep 20, 202424.5324.6922.7622.7622.76-7.48%59,765
Sep 19, 202425.0625.0624.2824.6024.601.19%10,266
Sep 18, 202424.9725.0024.3024.3124.31-1.90%14,540
Sep 17, 202425.0025.1024.7824.7824.78-1.78%12,577
Sep 16, 202424.9625.2324.1025.2325.232.56%7,259
Sep 13, 202424.5024.9524.3724.6024.600.61%11,057
Sep 12, 202424.1124.6523.7424.4524.45-6,090
Sep 11, 202424.5024.7724.3524.4524.45-1.01%6,769
Sep 10, 202424.7725.0024.5424.7024.700.98%14,484
Sep 9, 202423.2524.5023.0524.4624.464.26%11,725
Sep 6, 202423.7323.7523.4623.4623.46-2.13%4,784
Sep 5, 202424.6624.8623.5823.9723.97-5.18%16,791
Sep 4, 202424.2025.8124.0725.2825.282.31%21,127
Sep 3, 202425.9626.4624.7024.7124.71-5.00%16,241
Aug 30, 202424.2526.0124.0426.0126.018.92%26,166
Aug 29, 202423.9824.2223.8823.8823.88-0.04%7,456
Aug 28, 202423.0523.9722.6023.8923.892.62%20,278
Aug 27, 202423.1923.8122.9023.2823.280.34%5,294
Aug 26, 202422.7523.9822.6323.2023.202.52%20,975
Aug 23, 202421.9322.8021.7122.6322.633.19%21,037
Aug 22, 202422.1622.1621.2721.9321.93-1.70%3,450
Aug 21, 202422.5822.8221.4522.3122.31-1.15%15,083
Aug 20, 202422.5722.9422.2522.5722.57-0.97%5,027
Aug 19, 202422.2522.8021.7922.7922.792.33%6,800
Aug 16, 202422.4923.0521.4422.2722.27-0.89%19,299
Aug 15, 202422.2923.0021.9722.4722.473.60%13,213
Aug 14, 202421.9722.2221.6321.6921.69-1.77%4,203
Aug 13, 202421.3622.0921.3622.0822.083.86%4,267
Aug 12, 202421.2021.6820.8521.2621.26-0.05%8,967
Aug 9, 202421.3521.5721.2721.2721.27-0.75%6,145
Aug 8, 202420.8321.7520.8321.4321.433.28%9,853
Aug 7, 202422.1322.1320.6220.7520.75-5.38%9,978
Aug 6, 202421.5322.0120.8521.9321.931.25%7,296
Aug 5, 202420.5021.9819.0721.6621.66-0.96%34,787
Aug 2, 202421.9822.5221.5121.8721.87-3.99%8,782
Aug 1, 202423.8123.8222.2522.7822.78-4.73%25,040