Skip to main content
Maui Land & Pineapple Company, Inc. (MLP)
NYSE: MLP · Real-Time Price · USD
22.71
-0.40 (-1.73%)
Nov 14, 2024, 4:00 PM EST - Market closed

MLP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202421.9621.9621.0121.1921.19-3.24%18,606
Sep 25, 202422.4022.8421.8521.9021.90-2.36%12,934
Sep 24, 202422.2222.9822.2022.4322.430.49%14,417
Sep 23, 202422.9722.9722.2522.3222.32-1.93%15,628
Sep 20, 202424.5324.6922.7622.7622.76-7.48%59,765
Sep 19, 202425.0625.0624.2824.6024.601.19%10,266
Sep 18, 202424.9725.0024.3024.3124.31-1.90%14,540
Sep 17, 202425.0025.1024.7824.7824.78-1.78%12,577
Sep 16, 202424.9625.2324.1025.2325.232.56%7,259
Sep 13, 202424.5024.9524.3724.6024.600.61%11,057
Sep 12, 202424.1124.6523.7424.4524.45-6,090
Sep 11, 202424.5024.7724.3524.4524.45-1.01%6,769
Sep 10, 202424.7725.0024.5424.7024.700.98%14,484
Sep 9, 202423.2524.5023.0524.4624.464.26%11,725
Sep 6, 202423.7323.7523.4623.4623.46-2.13%4,784
Sep 5, 202424.6624.8623.5823.9723.97-5.18%16,791
Sep 4, 202424.2025.8124.0725.2825.282.31%21,127
Sep 3, 202425.9626.4624.7024.7124.71-5.00%16,241
Aug 30, 202424.2526.0124.0426.0126.018.92%26,166
Aug 29, 202423.9824.2223.8823.8823.88-0.04%7,456
Aug 28, 202423.0523.9722.6023.8923.892.62%20,278
Aug 27, 202423.1923.8122.9023.2823.280.34%5,294
Aug 26, 202422.7523.9822.6323.2023.202.52%20,975
Aug 23, 202421.9322.8021.7122.6322.633.19%21,037
Aug 22, 202422.1622.1621.2721.9321.93-1.70%3,450
Aug 21, 202422.5822.8221.4522.3122.31-1.15%15,083
Aug 20, 202422.5722.9422.2522.5722.57-0.97%5,027
Aug 19, 202422.2522.8021.7922.7922.792.33%6,800
Aug 16, 202422.4923.0521.4422.2722.27-0.89%19,299
Aug 15, 202422.2923.0021.9722.4722.473.60%13,213
Aug 14, 202421.9722.2221.6321.6921.69-1.77%4,203
Aug 13, 202421.3622.0921.3622.0822.083.86%4,267
Aug 12, 202421.2021.6820.8521.2621.26-0.05%8,967
Aug 9, 202421.3521.5721.2721.2721.27-0.75%6,145
Aug 8, 202420.8321.7520.8321.4321.433.28%9,853
Aug 7, 202422.1322.1320.6220.7520.75-5.38%9,978
Aug 6, 202421.5322.0120.8521.9321.931.25%7,296
Aug 5, 202420.5021.9819.0721.6621.66-0.96%34,787
Aug 2, 202421.9822.5221.5121.8721.87-3.99%8,782
Aug 1, 202423.8123.8222.2522.7822.78-4.73%25,040
Jul 31, 202423.8124.2423.2723.9123.910.38%11,409
Jul 30, 202423.7423.8823.4123.8223.82-0.08%11,774
Jul 29, 202424.5024.5023.8023.8423.84-1.77%8,382
Jul 26, 202424.3124.3523.7424.2724.271.51%8,845
Jul 25, 202424.0924.3422.7923.9123.912.79%19,583
Jul 24, 202424.0824.1522.8423.2623.26-2.47%9,099
Jul 23, 202423.7924.2823.5523.8523.852.27%13,917
Jul 22, 202422.8223.3922.7223.3223.321.97%8,827
Jul 19, 202423.5323.8022.7022.8722.87-2.60%20,223
Jul 18, 202423.7023.9023.3723.4823.48-2.13%8,086
Jul 17, 202423.9324.1023.3623.9923.990.42%22,930
Jul 16, 202423.6024.0023.2723.8923.891.27%27,727
Jul 15, 202423.9523.9923.1223.5923.59-31,442
Jul 12, 202423.7323.9522.7023.5923.590.81%20,557
Jul 11, 202422.1523.5022.1523.4023.406.95%26,442
Jul 10, 202421.6022.0521.1921.8821.882.29%25,034
Jul 9, 202421.5922.1821.2521.3921.39-0.60%10,195
Jul 8, 202421.3221.9521.3221.5221.521.08%12,722
Jul 5, 202421.5121.7020.7021.2921.29-0.14%13,243
Jul 3, 202421.7821.7820.9621.3221.320.24%8,321
Jul 2, 202422.1622.7521.0421.2721.27-4.02%35,775
Jul 1, 202421.8322.5621.2122.1622.160.50%24,911
Jun 28, 202420.2522.2620.1022.0522.059.87%95,315
Jun 27, 202419.6220.0719.2420.0720.072.29%12,002
Jun 26, 202419.8419.9519.3119.6219.62-1.31%11,749
Jun 25, 202420.2320.2319.6119.8819.88-0.40%11,365