Skip to main content
Maui Land & Pineapple Company, Inc. (MLP)
NYSE: MLP · Real-Time Price · USD
17.25
+0.22 (1.29%)
Jun 18, 2025, 4:00 PM - Market closed

MLP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 13, 202517.6617.8017.2117.3117.31-4.42%31,878
Jun 12, 202518.1418.1817.6618.1118.111.68%15,982
Jun 11, 202517.9718.5517.7117.8117.81-0.84%21,874
Jun 10, 202517.8218.1817.6517.9617.961.70%11,845
Jun 9, 202516.9417.9016.9417.6617.664.74%21,757
Jun 6, 202516.9417.4316.7216.8616.861.69%11,462
Jun 5, 202517.0417.6415.8616.5816.58-1.95%10,969
Jun 4, 202516.7317.8616.5716.9116.912.98%17,460
Jun 3, 202515.5916.5015.0016.4216.425.94%19,710
Jun 2, 202515.4115.8915.4115.5015.50-2.39%17,099
May 30, 202515.8416.4615.6515.8815.880.06%19,914
May 29, 202515.7115.9315.6015.8715.870.25%18,205
May 28, 202516.3016.3015.7615.8315.83-2.28%9,151
May 27, 202515.7316.2915.7316.2016.203.78%17,003
May 23, 202515.3715.8115.3715.6115.61-0.51%7,678
May 22, 202515.3115.8715.3015.6915.691.03%20,477
May 21, 202515.7716.0215.2715.5315.53-3.42%11,307
May 20, 202515.7416.2215.7416.0816.081.07%9,931
May 19, 202516.8817.3115.8315.9115.91-6.63%18,006
May 16, 202515.7617.5615.7417.0417.048.26%30,876
May 15, 202515.1415.8215.0215.7415.744.03%22,113
May 14, 202514.8615.2614.8615.1315.132.30%65,053
May 13, 202515.2315.2314.5314.7914.79-2.83%14,922
May 12, 202515.2915.4514.5915.2215.222.91%23,001
May 9, 202514.8214.9814.6114.7914.79-0.60%25,950
May 8, 202514.8115.2114.5214.8814.880.74%20,455
May 7, 202515.1515.2714.6314.7714.77-2.06%29,849
May 6, 202514.8315.2414.6615.0815.080.87%9,920
May 5, 202515.2615.2614.7414.9514.95-2.22%27,231
May 2, 202515.1015.3114.8215.2915.292.48%12,204
May 1, 202515.4215.4314.9114.9214.92-3.93%20,972
Apr 30, 202515.9015.9015.1715.5315.53-3.00%26,148
Apr 29, 202515.5616.6115.5616.0116.011.91%32,536
Apr 28, 202515.4615.8015.4315.7115.711.03%8,695
Apr 25, 202516.2016.2015.4815.5515.55-4.60%10,348
Apr 24, 202515.4916.3115.4916.3016.305.23%16,782
Apr 23, 202516.3116.3115.4315.4915.49-2.33%11,356
Apr 22, 202514.6016.2914.6015.8615.8610.06%58,863
Apr 21, 202514.9114.9114.0514.4114.41-3.93%12,866
Apr 17, 202514.9215.2514.8015.0015.000.40%9,648
Apr 16, 202515.1015.1014.3714.9414.94-1.39%22,194
Apr 15, 202515.6216.2515.1215.1515.15-3.44%25,308
Apr 14, 202516.0316.0315.4015.6915.69-1.38%27,791
Apr 11, 202515.9215.9415.5415.9115.910.06%26,597
Apr 10, 202516.4816.5715.3415.9015.90-5.86%13,843
Apr 9, 202515.5517.2415.0116.8916.898.55%31,562
Apr 8, 202516.7516.7515.4615.5615.56-2.38%24,362