Maui Land & Pineapple Company, Inc. (MLP)
NYSE: MLP · Real-Time Price · USD
16.33
-0.21 (-1.27%)
Jul 10, 2026, 4:00 PM EDT - Market closed
MLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 17.99 | 17.99 | 17.62 | 17.73 | 17.73 | -0.28% | 19,451 |
| Jun 9, 2026 | 17.46 | 17.95 | 17.46 | 17.78 | 17.78 | 3.07% | 9,325 |
| Jun 8, 2026 | 17.19 | 17.35 | 17.16 | 17.25 | 17.25 | 1.00% | 8,476 |
| Jun 5, 2026 | 17.29 | 17.37 | 16.76 | 17.08 | 17.08 | -1.56% | 5,344 |
| Jun 4, 2026 | 16.91 | 17.93 | 16.91 | 17.35 | 17.35 | 3.89% | 12,082 |
| Jun 3, 2026 | 16.45 | 16.81 | 16.45 | 16.70 | 16.70 | 1.52% | 13,881 |
| Jun 2, 2026 | 16.54 | 16.58 | 16.32 | 16.45 | 16.45 | -0.54% | 16,686 |
| Jun 1, 2026 | 17.26 | 17.26 | 16.53 | 16.54 | 16.54 | -2.30% | 27,203 |
| May 29, 2026 | 17.38 | 17.38 | 16.93 | 16.93 | 16.93 | -2.36% | 5,875 |
| May 28, 2026 | 17.00 | 17.38 | 16.69 | 17.34 | 17.34 | 1.94% | 6,399 |
| May 27, 2026 | 17.21 | 17.21 | 17.00 | 17.01 | 17.01 | -0.53% | 3,890 |
| May 26, 2026 | 17.18 | 17.23 | 16.89 | 17.10 | 17.10 | -1.16% | 15,759 |
| May 22, 2026 | 17.15 | 17.85 | 17.03 | 17.30 | 17.30 | 1.65% | 14,235 |
| May 21, 2026 | 16.83 | 17.06 | 16.76 | 17.02 | 17.02 | 0.12% | 12,111 |
| May 20, 2026 | 17.13 | 17.28 | 17.00 | 17.00 | 17.00 | -0.76% | 19,700 |
| May 19, 2026 | 15.01 | 18.20 | 15.01 | 17.13 | 17.13 | 14.43% | 60,081 |
| May 18, 2026 | 15.14 | 15.22 | 14.97 | 14.97 | 14.97 | 0.13% | 8,244 |
| May 15, 2026 | 15.00 | 15.14 | 14.95 | 14.95 | 14.95 | -1.39% | 11,312 |
| May 14, 2026 | 15.08 | 15.25 | 15.08 | 15.16 | 15.16 | - | 5,892 |
| May 13, 2026 | 15.05 | 15.24 | 15.05 | 15.16 | 15.16 | 0.13% | 11,223 |
| May 12, 2026 | 15.22 | 15.28 | 15.14 | 15.14 | 15.14 | -1.37% | 8,802 |
| May 11, 2026 | 15.55 | 15.56 | 15.26 | 15.35 | 15.35 | -1.98% | 6,643 |
| May 8, 2026 | 15.77 | 15.82 | 15.63 | 15.66 | 15.66 | -0.76% | 4,730 |
| May 7, 2026 | 15.69 | 15.89 | 15.61 | 15.78 | 15.78 | 0.77% | 9,803 |
| May 6, 2026 | 15.50 | 15.85 | 15.48 | 15.66 | 15.66 | 0.58% | 14,649 |
| May 5, 2026 | 15.06 | 15.62 | 15.06 | 15.57 | 15.57 | 3.04% | 18,044 |
| May 4, 2026 | 15.35 | 15.35 | 15.08 | 15.11 | 15.11 | -2.26% | 14,697 |
| May 1, 2026 | 15.42 | 15.56 | 15.42 | 15.46 | 15.46 | -0.39% | 9,246 |
| Apr 30, 2026 | 15.14 | 15.99 | 15.14 | 15.52 | 15.52 | 1.97% | 35,753 |
| Apr 29, 2026 | 15.61 | 15.69 | 15.19 | 15.22 | 15.22 | -3.06% | 10,401 |