Maui Land & Pineapple Company, Inc. (MLP)
NYSE: MLP · Real-Time Price · USD
16.98
-0.16 (-0.93%)
Dec 15, 2025, 4:00 PM EST - Market closed
MLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 17.48 | 17.48 | 16.98 | 16.98 | 16.98 | -0.93% | 20,910 |
| Dec 12, 2025 | 17.49 | 17.56 | 16.94 | 17.14 | 17.14 | -1.04% | 35,486 |
| Dec 11, 2025 | 16.85 | 17.37 | 16.58 | 17.32 | 17.32 | 3.65% | 56,544 |
| Dec 10, 2025 | 16.87 | 17.06 | 16.55 | 16.71 | 16.71 | -0.71% | 50,076 |
| Dec 9, 2025 | 16.29 | 17.14 | 16.29 | 16.83 | 16.83 | 4.40% | 45,239 |
| Dec 8, 2025 | 16.50 | 16.72 | 16.05 | 16.12 | 16.12 | -2.07% | 27,360 |
| Dec 5, 2025 | 16.24 | 16.51 | 16.16 | 16.46 | 16.46 | 0.30% | 34,822 |
| Dec 4, 2025 | 16.71 | 16.71 | 16.22 | 16.41 | 16.41 | -1.26% | 53,716 |
| Dec 3, 2025 | 16.00 | 16.62 | 15.89 | 16.62 | 16.62 | 5.06% | 202,888 |
| Dec 2, 2025 | 16.00 | 16.16 | 15.75 | 15.82 | 15.82 | -0.38% | 18,485 |
| Dec 1, 2025 | 15.82 | 16.32 | 15.78 | 15.88 | 15.88 | 0.19% | 29,518 |
| Nov 28, 2025 | 15.75 | 16.00 | 15.47 | 15.85 | 15.85 | 0.51% | 23,851 |
| Nov 26, 2025 | 15.89 | 16.00 | 15.35 | 15.77 | 15.77 | 1.94% | 19,783 |
| Nov 25, 2025 | 15.23 | 15.98 | 15.22 | 15.47 | 15.47 | 3.13% | 37,462 |
| Nov 24, 2025 | 14.48 | 15.41 | 14.48 | 15.00 | 15.00 | 3.73% | 28,436 |
| Nov 21, 2025 | 14.14 | 14.67 | 14.14 | 14.46 | 14.46 | 2.05% | 40,256 |
| Nov 20, 2025 | 14.48 | 14.95 | 14.10 | 14.17 | 14.17 | -0.21% | 30,961 |
| Nov 19, 2025 | 14.37 | 14.71 | 13.84 | 14.20 | 14.20 | -2.07% | 30,065 |
| Nov 18, 2025 | 14.55 | 14.73 | 14.32 | 14.50 | 14.50 | 0.07% | 33,844 |
| Nov 17, 2025 | 14.48 | 14.76 | 14.18 | 14.49 | 14.49 | -0.75% | 63,216 |
| Nov 14, 2025 | 14.83 | 14.85 | 14.58 | 14.60 | 14.60 | -1.88% | 51,856 |
| Nov 13, 2025 | 15.23 | 15.49 | 14.77 | 14.88 | 14.88 | -1.39% | 16,429 |
| Nov 12, 2025 | 15.10 | 15.35 | 14.99 | 15.09 | 15.09 | -0.85% | 12,680 |
| Nov 11, 2025 | 15.05 | 15.80 | 14.96 | 15.22 | 15.22 | 0.20% | 6,828 |
| Nov 10, 2025 | 15.00 | 15.35 | 14.83 | 15.19 | 15.19 | 2.15% | 15,967 |
| Nov 7, 2025 | 14.78 | 15.20 | 14.62 | 14.87 | 14.87 | 0.81% | 10,202 |
| Nov 6, 2025 | 15.14 | 15.36 | 14.13 | 14.75 | 14.75 | -4.84% | 30,728 |
| Nov 5, 2025 | 14.85 | 15.51 | 14.85 | 15.50 | 15.50 | 3.61% | 32,189 |
| Nov 4, 2025 | 15.21 | 15.32 | 14.96 | 14.96 | 14.96 | -3.48% | 15,135 |
| Nov 3, 2025 | 15.87 | 16.44 | 15.43 | 15.50 | 15.50 | -3.13% | 21,771 |
| Oct 31, 2025 | 14.75 | 16.20 | 14.71 | 16.00 | 16.00 | 8.47% | 47,376 |
| Oct 30, 2025 | 14.90 | 15.25 | 14.75 | 14.75 | 14.75 | -0.41% | 10,006 |
| Oct 29, 2025 | 15.55 | 15.88 | 14.81 | 14.81 | 14.81 | -5.19% | 20,295 |
| Oct 28, 2025 | 15.71 | 16.05 | 15.50 | 15.62 | 15.62 | -1.51% | 11,109 |
| Oct 27, 2025 | 16.08 | 16.31 | 15.75 | 15.86 | 15.86 | -1.18% | 9,041 |
| Oct 24, 2025 | 15.87 | 16.07 | 15.87 | 16.05 | 16.05 | 1.90% | 5,798 |
| Oct 23, 2025 | 16.31 | 16.50 | 15.75 | 15.75 | 15.75 | -3.96% | 7,926 |
| Oct 22, 2025 | 15.71 | 16.40 | 15.71 | 16.40 | 16.40 | 2.69% | 11,949 |
| Oct 21, 2025 | 15.88 | 16.48 | 15.88 | 15.97 | 15.97 | -0.44% | 7,500 |
| Oct 20, 2025 | 16.16 | 17.01 | 15.88 | 16.04 | 16.04 | -0.56% | 13,241 |
| Oct 17, 2025 | 15.75 | 16.56 | 15.75 | 16.13 | 16.13 | 1.83% | 16,322 |
| Oct 16, 2025 | 16.38 | 16.55 | 15.84 | 15.84 | 15.84 | -3.94% | 15,691 |
| Oct 15, 2025 | 16.77 | 17.01 | 16.32 | 16.49 | 16.49 | 0.55% | 14,939 |
| Oct 14, 2025 | 16.63 | 16.96 | 16.38 | 16.40 | 16.40 | -2.61% | 20,454 |
| Oct 13, 2025 | 16.64 | 16.86 | 16.38 | 16.84 | 16.84 | 2.31% | 22,232 |
| Oct 10, 2025 | 17.07 | 17.20 | 16.46 | 16.46 | 16.46 | -4.30% | 20,813 |
| Oct 9, 2025 | 17.13 | 17.31 | 16.95 | 17.20 | 17.20 | -0.86% | 34,804 |
| Oct 8, 2025 | 16.79 | 17.50 | 16.79 | 17.35 | 17.35 | 0.29% | 7,421 |
| Oct 7, 2025 | 17.17 | 17.50 | 17.00 | 17.30 | 17.30 | 0.46% | 25,969 |
| Oct 6, 2025 | 17.90 | 17.92 | 17.12 | 17.22 | 17.22 | -4.07% | 12,543 |