Skip to main content
Maui Land & Pineapple Company, Inc. (MLP)
NYSE: MLP · Real-Time Price · USD
19.90
-0.08 (-0.40%)
Feb 21, 2025, 4:00 PM EST - Market closed

MLP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 5, 202520.3020.6019.9620.1820.18-1.13%8,960
Feb 4, 202520.0120.5219.8020.4120.412.92%9,180
Feb 3, 202519.8020.0918.6119.8319.83-1.49%14,397
Jan 31, 202521.3321.3320.0120.1320.13-4.82%26,110
Jan 30, 202520.5521.3420.5021.1521.154.19%16,050
Jan 29, 202520.0420.4719.5020.3020.301.45%6,252
Jan 28, 202519.3720.1019.3720.0120.011.16%13,182
Jan 27, 202519.7019.8619.5419.7819.780.41%13,035
Jan 24, 202519.9720.0319.6819.7019.70-1.50%6,035
Jan 23, 202519.4520.2319.2320.0020.001.78%34,960
Jan 22, 202520.0320.2019.6419.6519.65-2.48%25,853
Jan 21, 202519.7420.1918.9120.1520.152.08%33,651
Jan 17, 202519.7220.0318.9419.7419.740.51%19,909
Jan 16, 202520.4020.4019.6419.6419.64-2.77%13,510
Jan 15, 202519.6420.9219.3820.2020.204.66%24,015
Jan 14, 202519.3619.6619.1619.3019.30-0.21%16,868
Jan 13, 202518.8619.3818.5719.3419.341.52%15,306
Jan 10, 202519.2819.2918.5219.0519.05-2.56%26,633
Jan 8, 202519.6720.5219.5119.5519.55-1.91%26,176
Jan 7, 202520.3720.3719.6719.9319.93-2.02%33,766
Jan 6, 202520.9020.9920.2520.3420.34-3.00%44,032
Jan 3, 202521.4421.6120.7120.9720.97-2.51%22,782
Jan 2, 202522.0222.2321.3521.5121.51-2.14%15,014
Dec 31, 202421.0723.2421.0721.9821.984.27%35,731
Dec 30, 202421.8221.8221.0321.0821.08-3.61%11,991
Dec 27, 202422.2222.3021.6621.8721.87-2.50%18,502
Dec 26, 202422.9923.0522.2222.4322.43-2.39%10,904
Dec 24, 202422.6422.9822.6422.9822.981.14%5,888
Dec 23, 202423.1323.1322.5122.7222.72-1.17%27,678
Dec 20, 202421.1223.4121.1122.9922.996.93%98,475
Dec 19, 202421.9522.0721.5021.5021.50-0.14%14,295
Dec 18, 202422.1322.4321.5321.5321.53-2.89%37,220
Dec 17, 202421.8422.3521.7922.1722.170.14%22,009
Dec 16, 202422.0922.3521.8622.1422.14-0.58%9,574
Dec 13, 202422.0022.3621.9022.2722.271.55%9,462
Dec 12, 202422.0222.3121.8521.9321.93-1.22%14,483
Dec 11, 202422.3622.5021.8022.2022.200.09%16,313
Dec 10, 202422.8223.0522.1822.1822.18-3.14%13,922
Dec 9, 202423.2423.2422.8522.9022.900.17%8,832
Dec 6, 202423.2023.2122.8522.8622.86-1.08%6,648
Dec 5, 202423.2123.6322.9123.1123.11-1.03%18,831
Dec 4, 202422.8923.6022.8923.3523.350.39%6,490
Dec 3, 202423.4223.6823.1723.2623.26-1.06%22,197
Dec 2, 202424.4424.4823.5123.5123.51-3.05%36,155
Nov 29, 202424.0624.4924.0624.2524.25-0.41%6,787
Nov 27, 202424.1724.3923.1124.3524.352.61%22,846
Nov 26, 202423.2524.2023.2523.7323.730.85%16,541
Nov 25, 202423.7823.9923.4723.5323.53-0.63%18,066
Nov 22, 202423.8923.8922.8023.6823.68-0.29%18,241
Nov 21, 202423.4424.1322.4523.7523.751.93%6,379
Nov 20, 202422.8923.3522.8923.3023.300.95%8,211
Nov 19, 202422.8023.0922.7923.0823.080.70%9,497
Nov 18, 202423.0123.0122.7622.9222.920.13%6,825
Nov 15, 202423.3523.3722.6122.8922.890.79%11,769
Nov 14, 202423.2623.4722.7122.7122.71-1.73%13,333
Nov 13, 202424.5024.5023.1123.1123.11-4.90%10,890
Nov 12, 202424.6524.7924.2024.3024.30-2.68%12,383
Nov 11, 202425.0525.0724.6624.9724.97-0.04%8,263
Nov 8, 202424.4725.2524.4724.9824.981.17%14,436
Nov 7, 202425.7525.7524.3424.6924.69-3.21%17,455
Nov 6, 202423.2225.7822.6825.5125.5115.53%39,438
Nov 5, 202422.1422.3721.4022.0822.080.14%15,525
Nov 4, 202421.6122.0921.3622.0522.052.23%21,264
Nov 1, 202422.0022.3921.2921.5721.57-1.91%11,443
Oct 31, 202422.0022.4021.9921.9921.99-0.36%8,179
Oct 30, 202421.6722.7021.0522.0722.07-0.18%18,637
Oct 29, 202421.7522.1621.7522.1122.11-0.45%5,402
Oct 28, 202421.7022.2121.7022.2122.212.97%5,295
Oct 25, 202421.7621.8121.4621.5721.57-0.64%7,218
Oct 24, 202421.5121.9421.0121.7121.711.40%10,017
Oct 23, 202421.5021.5421.0021.4121.41-1.20%32,310
Oct 22, 202421.6921.8021.2521.6721.67-1.46%11,753
Oct 21, 202422.1722.2821.3621.9921.99-1.70%23,380
Oct 18, 202424.5924.5921.6222.3722.37-8.51%45,214
Oct 17, 202424.6124.7324.0324.4524.450.53%8,054
Oct 16, 202423.8924.5023.4024.3224.323.14%18,141
Oct 15, 202423.7423.8322.8823.5823.580.21%8,143
Oct 14, 202423.2523.6823.0723.5323.532.80%4,129
Oct 11, 202422.4823.0822.4822.8922.890.79%8,063
Oct 10, 202422.2622.9321.7522.7122.710.18%20,253
Oct 9, 202423.0623.3222.1822.6722.67-2.07%15,796
Oct 8, 202424.0524.0523.0423.1523.15-0.73%6,064
Oct 7, 202424.0824.1923.2523.3223.32-1.10%8,860
Oct 4, 202423.1323.7522.8523.5823.583.24%7,936
Oct 3, 202422.5922.8422.5522.8422.841.29%7,634
Oct 2, 202422.2422.7522.2422.5522.551.94%19,831
Oct 1, 202422.2122.5521.9422.1222.12-1.47%11,623
Sep 30, 202421.3522.6221.3522.4522.455.45%13,915
Sep 27, 202421.6722.0921.0221.2921.290.47%13,938