Maui Land & Pineapple Company, Inc. (MLP)
NYSE: MLP · Real-Time Price · USD
16.71
+0.13 (0.78%)
At close: Aug 6, 2025, 4:00 PM
16.71
0.00 (0.00%)
After-hours: Aug 6, 2025, 7:00 PM EDT
MLP Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 6, 2025 | 16.40 | 16.83 | 16.40 | 16.71 | 16.71 | 0.78% | 8,117 |
Aug 5, 2025 | 16.60 | 16.61 | 16.03 | 16.58 | 16.58 | 0.67% | 12,564 |
Aug 4, 2025 | 16.51 | 16.70 | 16.37 | 16.47 | 16.47 | 0.37% | 16,799 |
Aug 1, 2025 | 16.79 | 17.01 | 16.36 | 16.41 | 16.41 | -3.53% | 16,350 |
Jul 31, 2025 | 16.25 | 17.11 | 15.85 | 17.01 | 17.01 | 4.16% | 37,821 |
Jul 30, 2025 | 16.97 | 16.97 | 16.00 | 16.33 | 16.33 | -1.15% | 30,518 |
Jul 29, 2025 | 17.01 | 17.12 | 16.52 | 16.52 | 16.52 | -1.55% | 19,227 |
Jul 28, 2025 | 17.19 | 17.24 | 16.75 | 16.78 | 16.78 | -3.17% | 10,999 |
Jul 25, 2025 | 18.00 | 18.00 | 17.28 | 17.33 | 17.33 | -1.53% | 9,061 |
Jul 24, 2025 | 18.00 | 18.25 | 17.60 | 17.60 | 17.60 | -2.60% | 5,337 |
Jul 23, 2025 | 17.98 | 18.07 | 17.80 | 18.07 | 18.07 | 2.15% | 5,666 |
Jul 22, 2025 | 17.08 | 18.26 | 17.08 | 17.69 | 17.69 | 4.80% | 11,422 |
Jul 21, 2025 | 17.04 | 17.45 | 16.86 | 16.88 | 16.88 | -0.76% | 15,337 |
Jul 18, 2025 | 17.63 | 17.63 | 16.91 | 17.01 | 17.01 | -1.90% | 11,574 |
Jul 17, 2025 | 17.12 | 17.97 | 17.02 | 17.34 | 17.34 | 1.88% | 21,201 |
Jul 16, 2025 | 16.63 | 17.31 | 16.62 | 17.02 | 17.02 | 2.41% | 16,323 |
Jul 15, 2025 | 17.46 | 17.51 | 16.50 | 16.62 | 16.62 | -4.21% | 15,967 |
Jul 14, 2025 | 17.25 | 18.19 | 17.25 | 17.35 | 17.35 | - | 9,604 |
Jul 11, 2025 | 18.13 | 18.14 | 17.18 | 17.35 | 17.35 | -4.46% | 9,065 |
Jul 10, 2025 | 18.41 | 18.58 | 18.07 | 18.16 | 18.16 | 0.78% | 7,740 |
Jul 9, 2025 | 18.00 | 18.17 | 17.89 | 18.02 | 18.02 | 0.61% | 5,118 |
Jul 8, 2025 | 17.74 | 18.47 | 17.72 | 17.91 | 17.91 | 0.84% | 14,643 |
Jul 7, 2025 | 18.22 | 18.41 | 17.75 | 17.76 | 17.76 | -2.95% | 17,892 |
Jul 3, 2025 | 17.84 | 18.40 | 17.84 | 18.30 | 18.30 | 2.23% | 5,238 |
Jul 2, 2025 | 18.52 | 18.63 | 17.76 | 17.90 | 17.90 | -2.82% | 24,824 |
Jul 1, 2025 | 18.07 | 18.70 | 18.07 | 18.42 | 18.42 | 1.26% | 10,501 |
Jun 30, 2025 | 18.66 | 19.02 | 17.79 | 18.19 | 18.19 | -0.93% | 26,322 |
Jun 27, 2025 | 17.62 | 18.36 | 17.26 | 18.36 | 18.36 | 4.85% | 120,090 |
Jun 26, 2025 | 17.39 | 17.51 | 16.84 | 17.51 | 17.51 | 1.45% | 15,127 |
Jun 25, 2025 | 17.30 | 17.50 | 17.21 | 17.26 | 17.26 | -4.85% | 7,262 |
Jun 24, 2025 | 17.88 | 18.51 | 17.63 | 18.14 | 18.14 | 1.51% | 9,721 |
Jun 23, 2025 | 16.45 | 17.88 | 16.45 | 17.87 | 17.87 | 9.03% | 26,443 |
Jun 20, 2025 | 17.40 | 17.57 | 16.30 | 16.39 | 16.39 | -4.99% | 56,370 |
Jun 18, 2025 | 17.40 | 17.53 | 17.04 | 17.25 | 17.25 | 1.29% | 11,458 |
Jun 17, 2025 | 17.19 | 17.27 | 16.86 | 17.03 | 17.03 | -2.46% | 10,209 |
Jun 16, 2025 | 17.46 | 17.79 | 17.10 | 17.46 | 17.46 | 0.87% | 13,561 |
Jun 13, 2025 | 17.66 | 17.80 | 17.21 | 17.31 | 17.31 | -4.42% | 31,878 |
Jun 12, 2025 | 18.14 | 18.18 | 17.66 | 18.11 | 18.11 | 1.68% | 15,982 |
Jun 11, 2025 | 17.97 | 18.55 | 17.71 | 17.81 | 17.81 | -0.84% | 21,874 |
Jun 10, 2025 | 17.82 | 18.18 | 17.65 | 17.96 | 17.96 | 1.70% | 11,845 |
Jun 9, 2025 | 16.94 | 17.90 | 16.94 | 17.66 | 17.66 | 4.74% | 21,757 |
Jun 6, 2025 | 16.94 | 17.43 | 16.72 | 16.86 | 16.86 | 1.69% | 11,462 |
Jun 5, 2025 | 17.04 | 17.64 | 15.86 | 16.58 | 16.58 | -1.95% | 10,969 |
Jun 4, 2025 | 16.73 | 17.86 | 16.57 | 16.91 | 16.91 | 2.98% | 17,460 |
Jun 3, 2025 | 15.59 | 16.50 | 15.00 | 16.42 | 16.42 | 5.94% | 19,710 |
Jun 2, 2025 | 15.41 | 15.89 | 15.41 | 15.50 | 15.50 | -2.39% | 17,099 |
May 30, 2025 | 15.84 | 16.46 | 15.65 | 15.88 | 15.88 | 0.06% | 19,914 |
May 29, 2025 | 15.71 | 15.93 | 15.60 | 15.87 | 15.87 | 0.25% | 18,205 |
May 28, 2025 | 16.30 | 16.30 | 15.76 | 15.83 | 15.83 | -2.28% | 9,151 |
May 27, 2025 | 15.73 | 16.29 | 15.73 | 16.20 | 16.20 | 3.78% | 17,003 |