Maui Land & Pineapple Company, Inc. (MLP)
NYSE: MLP · Real-Time Price · USD
18.14
-0.17 (-0.93%)
At close: Mar 28, 2025, 4:00 PM
18.64
+0.50 (2.78%)
After-hours: Mar 28, 2025, 8:00 PM EDT
MLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 18.80 | 18.85 | 17.84 | 18.14 | 18.14 | -0.93% | 7,923 |
| Mar 27, 2025 | 18.05 | 18.37 | 17.95 | 18.31 | 18.31 | 1.78% | 12,696 |
| Mar 26, 2025 | 18.08 | 18.08 | 17.99 | 17.99 | 17.99 | -0.50% | 5,214 |
| Mar 25, 2025 | 18.01 | 18.12 | 18.01 | 18.08 | 18.08 | -1.74% | 9,344 |
| Mar 24, 2025 | 18.25 | 18.47 | 18.00 | 18.40 | 18.40 | 1.71% | 11,276 |
| Mar 21, 2025 | 17.86 | 18.19 | 17.76 | 18.09 | 18.09 | -0.33% | 42,261 |
| Mar 20, 2025 | 18.21 | 18.21 | 18.15 | 18.15 | 18.15 | -1.25% | 2,663 |
| Mar 19, 2025 | 17.99 | 18.39 | 17.99 | 18.38 | 18.38 | 2.28% | 9,698 |
| Mar 18, 2025 | 17.81 | 18.09 | 17.80 | 17.97 | 17.97 | -0.39% | 19,490 |
| Mar 17, 2025 | 17.86 | 18.26 | 17.75 | 18.04 | 18.04 | 0.06% | 18,826 |
| Mar 14, 2025 | 17.81 | 18.27 | 17.63 | 18.03 | 18.03 | 1.52% | 7,291 |
| Mar 13, 2025 | 17.34 | 18.17 | 17.34 | 17.76 | 17.76 | -0.73% | 13,308 |
| Mar 12, 2025 | 17.35 | 18.18 | 17.21 | 17.89 | 17.89 | 3.41% | 26,482 |
| Mar 11, 2025 | 18.60 | 18.60 | 17.02 | 17.30 | 17.30 | -6.08% | 31,337 |
| Mar 10, 2025 | 19.32 | 19.32 | 18.42 | 18.42 | 18.42 | -6.73% | 19,276 |
| Mar 7, 2025 | 19.88 | 19.91 | 19.25 | 19.75 | 19.75 | 0.05% | 26,885 |
| Mar 6, 2025 | 19.04 | 19.74 | 19.04 | 19.74 | 19.74 | 0.92% | 4,257 |
| Mar 5, 2025 | 19.51 | 19.57 | 19.46 | 19.56 | 19.56 | 0.15% | 5,868 |
| Mar 4, 2025 | 19.31 | 19.78 | 19.06 | 19.53 | 19.53 | 0.67% | 7,706 |
| Mar 3, 2025 | 19.63 | 19.63 | 19.25 | 19.40 | 19.40 | -0.31% | 15,615 |
| Feb 28, 2025 | 19.60 | 19.70 | 19.10 | 19.46 | 19.46 | -1.92% | 22,469 |
| Feb 27, 2025 | 20.06 | 20.20 | 19.56 | 19.84 | 19.84 | -1.98% | 14,341 |
| Feb 26, 2025 | 19.96 | 20.25 | 19.63 | 20.24 | 20.24 | 1.45% | 11,339 |
| Feb 25, 2025 | 19.77 | 20.14 | 19.77 | 19.95 | 19.95 | 1.99% | 20,409 |
| Feb 24, 2025 | 20.18 | 20.18 | 19.56 | 19.56 | 19.56 | -1.71% | 6,330 |
| Feb 21, 2025 | 20.20 | 20.49 | 19.78 | 19.90 | 19.90 | -0.40% | 8,524 |
| Feb 20, 2025 | 19.90 | 20.24 | 19.67 | 19.98 | 19.98 | 0.05% | 5,485 |
| Feb 19, 2025 | 19.90 | 20.32 | 19.36 | 19.97 | 19.97 | 0.10% | 35,435 |
| Feb 18, 2025 | 20.31 | 20.31 | 19.86 | 19.95 | 19.95 | -0.30% | 6,473 |
| Feb 14, 2025 | 20.07 | 20.68 | 20.00 | 20.01 | 20.01 | -0.74% | 5,073 |
| Feb 13, 2025 | 20.12 | 20.60 | 20.01 | 20.16 | 20.16 | 0.40% | 5,189 |
| Feb 12, 2025 | 20.37 | 20.77 | 20.08 | 20.08 | 20.08 | -2.29% | 5,955 |
| Feb 11, 2025 | 20.50 | 20.87 | 20.44 | 20.55 | 20.55 | 0.24% | 9,620 |
| Feb 10, 2025 | 20.39 | 20.71 | 20.32 | 20.50 | 20.50 | 0.89% | 15,762 |
| Feb 7, 2025 | 20.00 | 20.42 | 19.96 | 20.32 | 20.32 | 1.75% | 10,152 |
| Feb 6, 2025 | 20.18 | 20.35 | 19.82 | 19.97 | 19.97 | -1.04% | 6,043 |
| Feb 5, 2025 | 20.30 | 20.60 | 19.96 | 20.18 | 20.18 | -1.13% | 8,960 |
| Feb 4, 2025 | 20.01 | 20.52 | 19.80 | 20.41 | 20.41 | 2.92% | 9,180 |
| Feb 3, 2025 | 19.80 | 20.09 | 18.61 | 19.83 | 19.83 | -1.49% | 14,397 |
| Jan 31, 2025 | 21.33 | 21.33 | 20.01 | 20.13 | 20.13 | -4.82% | 26,110 |
| Jan 30, 2025 | 20.55 | 21.34 | 20.50 | 21.15 | 21.15 | 4.19% | 16,050 |
| Jan 29, 2025 | 20.04 | 20.47 | 19.50 | 20.30 | 20.30 | 1.45% | 6,252 |
| Jan 28, 2025 | 19.37 | 20.10 | 19.37 | 20.01 | 20.01 | 1.16% | 13,182 |
| Jan 27, 2025 | 19.70 | 19.86 | 19.54 | 19.78 | 19.78 | 0.41% | 13,035 |
| Jan 24, 2025 | 19.97 | 20.03 | 19.68 | 19.70 | 19.70 | -1.50% | 6,035 |
| Jan 23, 2025 | 19.45 | 20.23 | 19.23 | 20.00 | 20.00 | 1.78% | 34,960 |
| Jan 22, 2025 | 20.03 | 20.20 | 19.64 | 19.65 | 19.65 | -2.48% | 25,853 |
| Jan 21, 2025 | 19.74 | 20.19 | 18.91 | 20.15 | 20.15 | 2.08% | 33,651 |
| Jan 17, 2025 | 19.72 | 20.03 | 18.94 | 19.74 | 19.74 | 0.51% | 19,909 |
| Jan 16, 2025 | 20.40 | 20.40 | 19.64 | 19.64 | 19.64 | -2.77% | 13,510 |