Maui Land & Pineapple Company, Inc. (MLP)
NYSE: MLP · Real-Time Price · USD
15.00
+0.06 (0.40%)
Apr 17, 2025, 4:00 PM EDT - Market closed

MLP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202514.9215.2514.8015.0015.000.40%9,648
Apr 16, 202515.1015.1014.3714.9414.94-1.39%22,194
Apr 15, 202515.6216.2515.1215.1515.15-3.44%25,308
Apr 14, 202516.0316.0315.4015.6915.69-1.38%27,791
Apr 11, 202515.9215.9415.5415.9115.910.06%26,597
Apr 10, 202516.4816.5715.3415.9015.90-5.86%13,843
Apr 9, 202515.5517.2415.0116.8916.898.55%31,562
Apr 8, 202516.7516.7515.4615.5615.56-2.38%24,362
Apr 7, 202515.3116.1215.3115.9415.940.19%24,363
Apr 4, 202516.0016.8715.0015.9115.91-2.93%31,834
Apr 3, 202517.0017.0316.2916.3916.39-5.70%30,232
Apr 2, 202517.5717.5817.3317.3817.38-1.14%13,632
Apr 1, 202517.6917.6917.3517.5817.580.06%13,169
Mar 31, 202517.7718.0917.5717.5717.57-3.14%24,769
Mar 28, 202518.8018.8517.8418.1418.14-0.93%7,924
Mar 27, 202518.0518.3717.9518.3118.311.78%12,696
Mar 26, 202518.0818.0817.9917.9917.99-0.50%5,214
Mar 25, 202518.0118.1218.0118.0818.08-1.74%9,344
Mar 24, 202518.2518.4718.0018.4018.401.71%11,276
Mar 21, 202517.8618.1917.7618.0918.09-0.33%42,261
Mar 20, 202518.2118.2118.1518.1518.15-1.25%2,663
Mar 19, 202517.9918.3917.9918.3818.382.28%9,698
Mar 18, 202517.8118.0917.8017.9717.97-0.39%19,490
Mar 17, 202517.8618.2617.7518.0418.040.06%18,826
Mar 14, 202517.8118.2717.6318.0318.031.52%7,291
Mar 13, 202517.3418.1717.3417.7617.76-0.73%13,308
Mar 12, 202517.3518.1817.2117.8917.893.41%26,482
Mar 11, 202518.6018.6017.0217.3017.30-6.08%31,337
Mar 10, 202519.3219.3218.4218.4218.42-6.73%19,276
Mar 7, 202519.8819.9119.2519.7519.750.05%26,885
Mar 6, 202519.0419.7419.0419.7419.740.92%4,257
Mar 5, 202519.5119.5719.4619.5619.560.15%5,868
Mar 4, 202519.3119.7819.0619.5319.530.67%7,706
Mar 3, 202519.6319.6319.2519.4019.40-0.31%15,615
Feb 28, 202519.6019.7019.1019.4619.46-1.92%22,469
Feb 27, 202520.0620.2019.5619.8419.84-1.98%14,341
Feb 26, 202519.9620.2519.6320.2420.241.45%11,339
Feb 25, 202519.7720.1419.7719.9519.951.99%20,409
Feb 24, 202520.1820.1819.5619.5619.56-1.71%6,330
Feb 21, 202520.2020.4919.7819.9019.90-0.40%8,524
Feb 20, 202519.9020.2419.6719.9819.980.05%5,485
Feb 19, 202519.9020.3219.3619.9719.970.10%35,435
Feb 18, 202520.3120.3119.8619.9519.95-0.30%6,473
Feb 14, 202520.0720.6820.0020.0120.01-0.74%5,073
Feb 13, 202520.1220.6020.0120.1620.160.40%5,189
Feb 12, 202520.3720.7720.0820.0820.08-2.29%5,955
Feb 11, 202520.5020.8720.4420.5520.550.24%9,620
Feb 10, 202520.3920.7120.3220.5020.500.89%15,762
Feb 7, 202520.0020.4219.9620.3220.321.75%10,152
Feb 6, 202520.1820.3519.8219.9719.97-1.04%6,043