Skip to main content
logo
Maui Land & Pineapple Company, Inc. (MLP)
NYSE: MLP · Real-Time Price · USD
16.16
-0.29 (-1.76%)
At close: Mar 9, 2026, 4:00 PM EDT
16.12
-0.04 (-0.25%)
After-hours: Mar 9, 2026, 7:00 PM EDT

MLP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.4316.4616.0716.1616.16-1.76%19,826
Mar 6, 202616.5916.6216.3816.4516.45-1.73%18,732
Mar 5, 202617.0217.0216.7216.7416.74-1.47%13,386
Mar 4, 202616.8817.0116.8516.9916.991.07%8,206
Mar 3, 202616.8517.0016.6216.8116.81-0.94%19,365
Mar 2, 202616.7017.0816.6316.9716.973.16%15,747
Feb 27, 202616.8316.8316.4316.4516.45-2.32%28,474
Feb 26, 202616.5716.9716.5116.8416.841.14%8,976
Feb 25, 202616.7616.7616.3816.6516.650.12%51,222
Feb 24, 202616.5716.7216.4416.6316.630.48%15,251
Feb 23, 202617.1517.2116.4916.5516.55-3.33%88,729
Feb 20, 202616.8217.2816.8217.1217.121.54%11,564
Feb 19, 202616.8016.9416.7216.8616.860.24%13,255
Feb 18, 202617.3517.3616.8116.8216.82-0.59%12,638
Feb 17, 202616.8817.1116.7316.9216.920.83%6,519
Feb 13, 202616.8516.8516.7216.7816.78-0.47%13,255
Feb 12, 202616.8717.0716.7316.8616.86-13,328
Feb 11, 202617.1317.1316.8116.8616.86-0.30%13,772
Feb 10, 202617.0017.0616.8516.9116.91-0.29%9,720
Feb 9, 202617.2517.2516.9516.9616.96-0.93%19,838
Feb 6, 202617.0717.6916.9917.1217.120.35%24,085
Feb 5, 202617.4117.4416.7817.0617.06-1.44%12,589
Feb 4, 202617.1217.5317.1217.3117.311.47%20,473
Feb 3, 202617.1717.6416.8917.0617.06-0.70%15,798
Feb 2, 202617.3717.5017.1817.1817.180.29%15,111
Jan 30, 202617.0617.3916.9517.1317.130.12%14,789
Jan 29, 202616.9017.1116.8517.1117.111.66%9,442
Jan 28, 202616.9816.9816.8116.8316.83-1.29%12,158
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