Maui Land & Pineapple Company, Inc. (MLP)
NYSE: MLP · Real-Time Price · USD
14.61
-0.28 (-1.85%)
May 9, 2025, 12:00 PM - Market open
MLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 14.82 | 14.86 | 14.71 | 14.72 | - | -1.08% | 5,277 |
| 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 |
| Apr 28, 2025 | 15.46 | 15.80 | 15.43 | 15.71 | 15.71 | 1.03% | 8,695 |
| Apr 25, 2025 | 16.20 | 16.20 | 15.48 | 15.55 | 15.55 | -4.60% | 10,348 |
| Apr 24, 2025 | 15.49 | 16.31 | 15.49 | 16.30 | 16.30 | 5.23% | 16,782 |
| Apr 23, 2025 | 16.31 | 16.31 | 15.43 | 15.49 | 15.49 | -2.33% | 11,356 |
| Apr 22, 2025 | 14.60 | 16.29 | 14.60 | 15.86 | 15.86 | 10.06% | 58,863 |
| Apr 21, 2025 | 14.91 | 14.91 | 14.05 | 14.41 | 14.41 | -3.93% | 12,866 |
| Apr 17, 2025 | 14.92 | 15.25 | 14.80 | 15.00 | 15.00 | 0.40% | 9,648 |
| Apr 16, 2025 | 15.10 | 15.10 | 14.37 | 14.94 | 14.94 | -1.39% | 22,194 |
| Apr 15, 2025 | 15.62 | 16.25 | 15.12 | 15.15 | 15.15 | -3.44% | 25,308 |
| Apr 14, 2025 | 16.03 | 16.03 | 15.40 | 15.69 | 15.69 | -1.38% | 27,791 |
| Apr 11, 2025 | 15.92 | 15.94 | 15.54 | 15.91 | 15.91 | 0.06% | 26,597 |
| Apr 10, 2025 | 16.48 | 16.57 | 15.34 | 15.90 | 15.90 | -5.86% | 13,843 |
| Apr 9, 2025 | 15.55 | 17.24 | 15.01 | 16.89 | 16.89 | 8.55% | 31,562 |
| Apr 8, 2025 | 16.75 | 16.75 | 15.46 | 15.56 | 15.56 | -2.38% | 24,362 |
| Apr 7, 2025 | 15.31 | 16.12 | 15.31 | 15.94 | 15.94 | 0.19% | 24,363 |
| Apr 4, 2025 | 16.00 | 16.87 | 15.00 | 15.91 | 15.91 | -2.93% | 31,834 |
| Apr 3, 2025 | 17.00 | 17.03 | 16.29 | 16.39 | 16.39 | -5.70% | 30,232 |
| Apr 2, 2025 | 17.57 | 17.58 | 17.33 | 17.38 | 17.38 | -1.14% | 13,632 |
| Apr 1, 2025 | 17.69 | 17.69 | 17.35 | 17.58 | 17.58 | 0.06% | 13,169 |
| Mar 31, 2025 | 17.77 | 18.09 | 17.57 | 17.57 | 17.57 | -3.14% | 24,769 |
| Mar 28, 2025 | 18.80 | 18.85 | 17.84 | 18.14 | 18.14 | -0.93% | 7,924 |
| 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 |