Skip to main content
logo
Maui Land & Pineapple Company, Inc. (MLP)
NYSE: MLP · Real-Time Price · USD
17.09
+0.26 (1.54%)
Aug 26, 2025, 4:00 PM - Market closed

MLP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 202517.0417.2116.9917.0917.091.54%5,664
Aug 25, 202517.0217.0216.7516.8316.83-1.64%11,510
Aug 22, 202516.0917.3015.9017.1117.117.75%51,354
Aug 21, 202516.0516.2015.6515.8815.88-0.75%17,769
Aug 20, 202516.4016.4015.7516.0016.00-2.44%38,263
Aug 19, 202516.7016.8516.2516.4016.40-1.15%28,265
Aug 18, 202517.3517.3516.5916.5916.59-3.10%6,961
Aug 15, 202517.6117.6116.9017.1217.12-0.23%18,484
Aug 14, 202516.9017.4816.9017.1617.16-0.75%11,705
Aug 13, 202517.2917.4917.0517.2917.292.19%6,061
Aug 12, 202516.7016.9816.6516.9216.921.50%8,581
Aug 11, 202516.9016.9016.0616.6716.67-1.30%12,992
Aug 8, 202516.7616.8916.7616.8916.89-0.71%3,812
Aug 7, 202516.8417.3116.8417.0117.011.80%28,084
Aug 6, 202516.4016.8316.4016.7116.710.78%8,117
Aug 5, 202516.6016.6116.0316.5816.580.67%12,564
Aug 4, 202516.5116.7016.3716.4716.470.37%16,799
Aug 1, 202516.7917.0116.3616.4116.41-3.53%16,350
Jul 31, 202516.2517.1115.8517.0117.014.16%37,821
Jul 30, 202516.9716.9716.0016.3316.33-1.15%30,518
Jul 29, 202517.0117.1216.5216.5216.52-1.55%19,227
Jul 28, 202517.1917.2416.7516.7816.78-3.17%10,999
Jul 25, 202518.0018.0017.2817.3317.33-1.53%9,061
Jul 24, 202518.0018.2517.6017.6017.60-2.60%5,337
Jul 23, 202517.9818.0717.8018.0718.072.15%5,666
Jul 22, 202517.0818.2617.0817.6917.694.80%11,422
Jul 21, 202517.0417.4516.8616.8816.88-0.76%15,337
Jul 18, 202517.6317.6316.9117.0117.01-1.90%11,574
Jul 17, 202517.1217.9717.0217.3417.341.88%21,201
Jul 16, 202516.6317.3116.6217.0217.022.41%16,323
Jul 15, 202517.4617.5116.5016.6216.62-4.21%15,967
Jul 14, 202517.2518.1917.2517.3517.35-9,604
Jul 11, 202518.1318.1417.1817.3517.35-4.46%9,065
Jul 10, 202518.4118.5818.0718.1618.160.78%7,740
Jul 9, 202518.0018.1717.8918.0218.020.61%5,118
Jul 8, 202517.7418.4717.7217.9117.910.84%14,643
Jul 7, 202518.2218.4117.7517.7617.76-2.95%17,892
Jul 3, 202517.8418.4017.8418.3018.302.23%5,238
Jul 2, 202518.5218.6317.7617.9017.90-2.82%24,824
Jul 1, 202518.0718.7018.0718.4218.421.26%10,501
Jun 30, 202518.6619.0217.7918.1918.19-0.93%26,322
Jun 27, 202517.6218.3617.2618.3618.364.85%120,090
Jun 26, 202517.3917.5116.8417.5117.511.45%15,127
Jun 25, 202517.3017.5017.2117.2617.26-4.85%7,262
Jun 24, 202517.8818.5117.6318.1418.141.51%9,721
Jun 23, 202516.4517.8816.4517.8717.879.03%26,443
Jun 20, 202517.4017.5716.3016.3916.39-4.99%56,370
Jun 18, 202517.4017.5317.0417.2517.251.29%11,458
Jun 17, 202517.1917.2716.8617.0317.03-2.46%10,209
Jun 16, 202517.4617.7917.1017.4617.460.87%13,561