Skip to main content
logo
Maui Land & Pineapple Company, Inc. (MLP)
NYSE: MLP · Real-Time Price · USD
16.23
-0.15 (-0.92%)
Apr 20, 2026, 9:30 AM EDT - Market open

MLP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202616.1516.4816.0416.3816.382.31%17,728
Apr 16, 202616.1416.1415.9216.0116.01-1.11%9,930
Apr 15, 202616.0416.2816.0416.1916.190.56%7,990
Apr 14, 202615.9016.1715.9016.1016.100.56%20,240
Apr 13, 202615.7916.3315.6816.0116.010.69%25,228
Apr 10, 202616.0616.1215.9015.9015.90-2.33%7,415
Apr 9, 202615.9916.4315.9916.2816.28-6,757
Apr 8, 202616.3716.6516.1616.2816.281.94%22,022
Apr 7, 202615.9516.4715.7815.9715.97-0.25%22,114
Apr 6, 202615.9216.0915.9216.0116.01-5,888
Apr 2, 202615.9016.2515.8816.0116.01-0.56%15,658
Apr 1, 202615.4016.1815.3016.1016.104.61%43,138
Mar 31, 202615.4015.6615.2215.3915.390.98%54,021
Mar 30, 202615.3715.4015.2415.2415.24-0.13%9,355
Mar 27, 202615.4215.5015.2415.2615.26-1.61%25,523
Mar 26, 202615.4515.7015.4515.5115.510.13%7,773
Mar 25, 202616.2316.2315.4815.4915.49-1.09%8,083
Mar 24, 202615.7015.9515.5915.6615.66-1.07%13,628
Mar 23, 202615.6215.9915.6215.8315.832.39%8,569
Mar 20, 202615.6016.0415.3615.4615.46-0.51%52,695
Mar 19, 202615.4016.0815.3915.5415.540.65%12,726
Mar 18, 202615.8616.1115.4315.4415.44-2.83%36,050
Mar 17, 202615.8616.0115.8615.8915.89-0.81%11,459
Mar 16, 202615.9516.5915.9216.0216.020.69%16,716
Mar 13, 202615.9416.0315.7615.9115.91-0.31%15,830
Mar 12, 202616.0016.0715.9515.9615.96-0.50%14,330
Mar 11, 202616.0716.1716.0016.0416.04-0.62%24,001
Mar 10, 202616.0816.2216.0416.1416.14-0.12%20,802
Mar 9, 202616.4316.4616.0716.1616.16-1.76%19,826
Mar 6, 202616.5916.6216.3816.4516.45-1.73%18,732
Mar 5, 202617.0217.0216.7216.7416.74-1.47%13,386
Mar 4, 202616.8817.0116.8516.9916.991.07%8,206
Mar 3, 202616.8517.0016.6216.8116.81-0.94%19,365
Mar 2, 202616.7017.0816.6316.9716.973.16%15,747
Feb 27, 202616.8316.8316.4316.4516.45-2.32%28,474
Feb 26, 202616.5716.9716.5116.8416.841.14%8,976
Feb 25, 202616.7616.7616.3816.6516.650.12%51,222
Feb 24, 202616.5716.7216.4416.6316.630.48%15,251
Feb 23, 202617.1517.2116.4916.5516.55-3.33%88,729
Feb 20, 202616.8217.2816.8217.1217.121.54%11,564
Feb 19, 202616.8016.9416.7216.8616.860.24%13,255
Feb 18, 202617.3517.3616.8116.8216.82-0.59%12,638
Feb 17, 202616.8817.1116.7316.9216.920.83%6,519
Feb 13, 202616.8516.8516.7216.7816.78-0.47%13,255
Feb 12, 202616.8717.0716.7316.8616.86-13,328
Feb 11, 202617.1317.1316.8116.8616.86-0.30%13,772
Feb 10, 202617.0017.0616.8516.9116.91-0.29%9,720
Feb 9, 202617.2517.2516.9516.9616.96-0.93%19,838
Feb 6, 202617.0717.6916.9917.1217.120.35%24,085
Feb 5, 202617.4117.4416.7817.0617.06-1.44%12,589