Maui Land & Pineapple Company, Inc. (MLP)
NYSE: MLP · Real-Time Price · USD
15.66
+0.08 (0.51%)
At close: Aug 21, 2026, 4:00 PM EDT
15.66
0.00 (0.00%)
After-hours: Aug 21, 2026, 4:10 PM EDT
MLP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | - | 1.09% | 19,642 |
| Aug 20, 2026 | 16.03 | 16.16 | 15.58 | 15.58 | 15.58 | -1.95% | 7,915 |
| Aug 19, 2026 | 16.05 | 16.28 | 15.85 | 15.89 | 15.89 | -1.37% | 35,071 |
| Aug 18, 2026 | 16.13 | 16.20 | 15.99 | 16.11 | 16.11 | 0.81% | 12,570 |
| Aug 17, 2026 | 15.27 | 15.98 | 15.05 | 15.98 | 15.98 | 4.58% | 43,221 |
| Aug 14, 2026 | 15.69 | 15.69 | 15.15 | 15.28 | 15.28 | -1.99% | 19,536 |
| Aug 13, 2026 | 16.05 | 16.53 | 15.59 | 15.59 | 15.59 | -2.26% | 30,341 |
| Aug 12, 2026 | 16.29 | 16.36 | 15.93 | 15.95 | 15.95 | -0.62% | 20,758 |
| Aug 11, 2026 | 16.25 | 16.67 | 16.00 | 16.05 | 16.05 | -0.31% | 23,600 |
| Aug 10, 2026 | 16.95 | 16.95 | 16.02 | 16.10 | 16.10 | -7.04% | 20,157 |
| Aug 7, 2026 | 16.86 | 17.48 | 16.62 | 17.32 | 17.32 | 2.49% | 30,318 |
| Aug 6, 2026 | 18.20 | 18.20 | 16.90 | 16.90 | 16.90 | -2.14% | 18,308 |
| Aug 5, 2026 | 17.70 | 17.71 | 17.21 | 17.27 | 17.27 | -2.48% | 25,203 |
| Aug 4, 2026 | 18.00 | 18.12 | 17.71 | 17.71 | 17.71 | -2.05% | 20,896 |
| Aug 3, 2026 | 17.71 | 18.20 | 17.70 | 18.08 | 18.08 | 4.27% | 18,014 |
| Jul 31, 2026 | 17.70 | 17.81 | 17.34 | 17.34 | 17.34 | -3.02% | 25,082 |
| Jul 30, 2026 | 17.85 | 18.01 | 17.67 | 17.88 | 17.88 | 0.39% | 14,803 |
| Jul 29, 2026 | 17.44 | 17.89 | 17.09 | 17.81 | 17.81 | 3.19% | 20,772 |
| Jul 28, 2026 | 17.44 | 17.91 | 17.07 | 17.26 | 17.26 | -0.12% | 25,535 |
| Jul 27, 2026 | 16.66 | 17.42 | 16.66 | 17.28 | 17.28 | 0.64% | 7,909 |
| Jul 24, 2026 | 17.12 | 17.36 | 16.94 | 17.17 | 17.17 | 0.64% | 20,524 |
| Jul 23, 2026 | 16.43 | 17.13 | 16.43 | 17.06 | 17.06 | 2.03% | 28,839 |
| Jul 22, 2026 | 16.58 | 16.81 | 16.58 | 16.72 | 16.72 | 0.54% | 7,292 |
| Jul 21, 2026 | 16.56 | 16.77 | 16.56 | 16.63 | 16.63 | 0.24% | 10,174 |
| Jul 20, 2026 | 17.03 | 17.14 | 16.51 | 16.59 | 16.59 | -1.48% | 13,615 |
| Jul 17, 2026 | 16.98 | 17.00 | 16.64 | 16.84 | 16.84 | -2.15% | 13,184 |
| Jul 16, 2026 | 16.60 | 17.26 | 16.60 | 17.21 | 17.21 | 3.86% | 12,784 |
| Jul 15, 2026 | 16.30 | 16.59 | 16.28 | 16.57 | 16.57 | 1.59% | 6,224 |
| Jul 14, 2026 | 16.15 | 16.45 | 16.15 | 16.31 | 16.31 | 0.12% | 7,936 |
| Jul 13, 2026 | 16.12 | 16.55 | 16.12 | 16.29 | 16.29 | -0.24% | 13,616 |
| Jul 10, 2026 | 16.30 | 16.40 | 16.18 | 16.33 | 16.33 | -1.27% | 7,575 |
| Jul 9, 2026 | 16.96 | 17.26 | 16.28 | 16.54 | 16.54 | -3.33% | 25,426 |
| Jul 8, 2026 | 17.04 | 17.38 | 16.82 | 17.11 | 17.11 | -0.23% | 18,955 |
| Jul 7, 2026 | 17.35 | 17.35 | 17.03 | 17.15 | 17.15 | -1.72% | 13,119 |
| Jul 6, 2026 | 17.33 | 17.92 | 16.96 | 17.45 | 17.45 | -0.29% | 21,006 |
| Jul 2, 2026 | 17.38 | 17.66 | 17.38 | 17.50 | 17.50 | -1.07% | 5,754 |
| Jul 1, 2026 | 17.69 | 17.90 | 17.60 | 17.69 | 17.69 | -0.51% | 12,574 |
| Jun 30, 2026 | 17.91 | 18.10 | 17.20 | 17.78 | 17.78 | -1.93% | 13,476 |
| Jun 29, 2026 | 19.65 | 19.65 | 17.95 | 18.13 | 18.13 | -8.99% | 35,802 |
| Jun 26, 2026 | 17.74 | 19.92 | 17.57 | 19.92 | 19.92 | 11.66% | 121,973 |
| Jun 25, 2026 | 18.00 | 18.00 | 17.70 | 17.84 | 17.84 | 0.62% | 6,883 |
| Jun 24, 2026 | 18.53 | 18.68 | 17.72 | 17.73 | 17.73 | -3.64% | 25,075 |
| Jun 23, 2026 | 18.43 | 18.44 | 18.25 | 18.40 | 18.40 | 0.44% | 15,749 |
| Jun 22, 2026 | 18.50 | 18.50 | 18.06 | 18.32 | 18.32 | -0.65% | 17,331 |
| Jun 18, 2026 | 17.95 | 18.44 | 17.33 | 18.44 | 18.44 | 3.60% | 39,470 |
| Jun 17, 2026 | 17.75 | 18.00 | 17.75 | 17.80 | 17.80 | -0.17% | 8,405 |
| Jun 16, 2026 | 17.67 | 18.28 | 17.67 | 17.83 | 17.83 | 0.17% | 8,047 |
| Jun 15, 2026 | 18.09 | 18.39 | 17.22 | 17.80 | 17.80 | -2.63% | 14,677 |
| Jun 12, 2026 | 17.86 | 18.37 | 17.86 | 18.28 | 18.28 | 2.35% | 19,534 |
| Jun 11, 2026 | 17.13 | 17.90 | 17.13 | 17.86 | 17.86 | 0.73% | 9,828 |