Skip to main content
logo
Maui Land & Pineapple Company, Inc. (MLP)
NYSE: MLP · Real-Time Price · USD
17.34
-0.54 (-3.02%)
At close: Jul 31, 2026, 4:00 PM EDT
17.48
+0.14 (0.78%)
After-hours: Jul 31, 2026, 7:00 PM EDT

MLP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202617.7017.8117.3417.3417.34-3.02%25,082
Jul 30, 202617.8518.0117.6717.8817.880.39%14,803
Jul 29, 202617.4417.8917.0917.8117.813.19%20,772
Jul 28, 202617.4417.9117.0717.2617.26-0.12%25,535
Jul 27, 202616.6617.4216.6617.2817.280.64%7,909
Jul 24, 202617.1217.3616.9417.1717.170.64%20,524
Jul 23, 202616.4317.1316.4317.0617.062.03%28,839
Jul 22, 202616.5816.8116.5816.7216.720.54%7,292
Jul 21, 202616.5616.7716.5616.6316.630.24%10,174
Jul 20, 202617.0317.1416.5116.5916.59-1.48%13,615
Jul 17, 202616.9817.0016.6416.8416.84-2.15%13,184
Jul 16, 202616.6017.2616.6017.2117.213.86%12,784
Jul 15, 202616.3016.5916.2816.5716.571.59%6,224
Jul 14, 202616.1516.4516.1516.3116.310.12%7,936
Jul 13, 202616.1216.5516.1216.2916.29-0.24%13,616
Jul 10, 202616.3016.4016.1816.3316.33-1.27%7,575
Jul 9, 202616.9617.2616.2816.5416.54-3.33%25,426
Jul 8, 202617.0417.3816.8217.1117.11-0.23%18,955
Jul 7, 202617.3517.3517.0317.1517.15-1.72%13,119
Jul 6, 202617.3317.9216.9617.4517.45-0.29%21,006
Jul 2, 202617.3817.6617.3817.5017.50-1.07%5,754
Jul 1, 202617.6917.9017.6017.6917.69-0.51%12,574
Jun 30, 202617.9118.1017.2017.7817.78-1.93%13,476
Jun 29, 202619.6519.6517.9518.1318.13-8.99%35,802
Jun 26, 202617.7419.9217.5719.9219.9211.66%121,973
Jun 25, 202618.0018.0017.7017.8417.840.62%6,883
Jun 24, 202618.5318.6817.7217.7317.73-3.64%25,075
Jun 23, 202618.4318.4418.2518.4018.400.44%15,749
Jun 22, 202618.5018.5018.0618.3218.32-0.65%17,331
Jun 18, 202617.9518.4417.3318.4418.443.60%39,470
Jun 17, 202617.7518.0017.7517.8017.80-0.17%8,405
Jun 16, 202617.6718.2817.6717.8317.830.17%8,047
Jun 15, 202618.0918.3917.2217.8017.80-2.63%14,677
Jun 12, 202617.8618.3717.8618.2818.282.35%19,534
Jun 11, 202617.1317.9017.1317.8617.860.73%9,828
Jun 10, 202617.9917.9917.6217.7317.73-0.28%19,451
Jun 9, 202617.4617.9517.4617.7817.783.07%9,325
Jun 8, 202617.1917.3517.1617.2517.251.00%8,476
Jun 5, 202617.2917.3716.7617.0817.08-1.56%5,344
Jun 4, 202616.9117.9316.9117.3517.353.89%12,082
Jun 3, 202616.4516.8116.4516.7016.701.52%13,881
Jun 2, 202616.5416.5816.3216.4516.45-0.54%16,686
Jun 1, 202617.2617.2616.5316.5416.54-2.30%27,203
May 29, 202617.3817.3816.9316.9316.93-2.36%5,875
May 28, 202617.0017.3816.6917.3417.341.94%6,399
May 27, 202617.2117.2117.0017.0117.01-0.53%3,890
May 26, 202617.1817.2316.8917.1017.10-1.16%15,759
May 22, 202617.1517.8517.0317.3017.301.65%14,235
May 21, 202616.8317.0616.7617.0217.020.12%12,111
May 20, 202617.1317.2817.0017.0017.00-0.76%19,700