Maui Land & Pineapple Company, Inc. (MLP)
NYSE: MLP · Real-Time Price · USD
18.16
0.00 (0.00%)
Jul 10, 2025, 4:00 PM - Market open

MLP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 23, 2025 15.37 15.81 15.37 15.61 15.61 -0.51% 7,678
May 22, 2025 15.31 15.87 15.30 15.69 15.69 1.03% 20,477
May 21, 2025 15.77 16.02 15.27 15.53 15.53 -3.42% 11,307
May 20, 2025 15.74 16.22 15.74 16.08 16.08 1.07% 9,931
May 19, 2025 16.88 17.31 15.83 15.91 15.91 -6.63% 18,006
May 16, 2025 15.76 17.56 15.74 17.04 17.04 8.26% 30,876
May 15, 2025 15.14 15.82 15.02 15.74 15.74 4.03% 22,113
May 14, 2025 14.86 15.26 14.86 15.13 15.13 2.30% 65,053
May 13, 2025 15.23 15.23 14.53 14.79 14.79 -2.83% 14,922
May 12, 2025 15.29 15.45 14.59 15.22 15.22 2.91% 23,001
May 9, 2025 14.82 14.98 14.61 14.79 14.79 -0.60% 25,950
May 8, 2025 14.81 15.21 14.52 14.88 14.88 0.74% 20,455
May 7, 2025 15.15 15.27 14.63 14.77 14.77 -2.06% 29,849
May 6, 2025 14.83 15.24 14.66 15.08 15.08 0.87% 9,920
May 5, 2025 15.26 15.26 14.74 14.95 14.95 -2.22% 27,231
May 2, 2025 15.10 15.31 14.82 15.29 15.29 2.48% 12,204
May 1, 2025 15.42 15.43 14.91 14.92 14.92 -3.93% 20,972
Apr 30, 2025 15.90 15.90 15.17 15.53 15.53 -3.00% 26,148
Apr 29, 2025 15.56 16.61 15.56 16.01 16.01 1.91% 32,536