Skip to main content
logo
Maui Land & Pineapple Company, Inc. (MLP)
NYSE: MLP · Real-Time Price · USD
15.78
-0.17 (-1.07%)
At close: Oct 1, 2026, 4:00 PM EDT
15.78
0.00 (0.00%)
After-hours: Oct 1, 2026, 6:30 PM EDT

MLP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 202615.8616.0715.4615.7815.78-1.07%13,962
Sep 30, 202616.1716.2015.8315.9515.95-0.93%10,688
Sep 29, 202616.0716.3715.9516.1016.10-0.43%13,755
Sep 28, 202616.1716.2615.9216.1716.170.50%8,019
Sep 25, 202616.0816.2115.9116.0916.090.19%7,251
Sep 24, 202616.3816.3815.9216.0616.06-0.93%13,557
Sep 23, 202616.2016.3515.6616.2116.21-0.25%18,187
Sep 22, 202616.0516.2515.8516.2516.251.69%12,242
Sep 21, 202616.1316.3115.6815.9815.98-0.44%16,375
Sep 18, 202615.7216.2315.4516.0516.051.45%35,583
Sep 17, 202616.0916.0915.7115.8215.82-0.63%6,580
Sep 16, 202616.1316.2415.7615.9215.92-2.03%11,774
Sep 15, 202616.0716.3815.9416.2516.250.18%20,301
Sep 14, 202616.2816.3015.9116.2216.22-0.43%15,918
Sep 11, 202615.8416.4515.8416.2916.291.31%9,946
Sep 10, 202615.9316.2815.7616.0816.080.19%15,171
Sep 9, 202616.2616.2715.9316.0516.05-1.35%11,633
Sep 8, 202615.8816.2715.8716.2716.271.50%12,290
Sep 4, 202616.2916.5015.6516.0316.03-2.49%9,320
Sep 3, 202616.5016.8415.6616.4416.440.37%13,467
Sep 2, 202616.1816.6316.1816.3816.381.68%23,446
Sep 1, 202615.4516.4615.4516.1116.111.70%15,423
Aug 31, 202615.8416.2315.7515.8415.840.51%22,121
Aug 28, 202615.7116.2715.4115.7615.76-0.51%13,251
Aug 27, 202616.0016.0215.7515.8415.84-0.94%10,319
Aug 26, 202616.1216.3615.9215.9915.99-0.44%18,572
Aug 25, 202615.4916.2315.4916.0616.061.90%9,569
Aug 24, 202616.0116.0815.5215.7615.760.64%19,273
Aug 21, 202615.6915.9115.3215.6615.660.51%21,504
Aug 20, 202616.0316.1615.5815.5815.58-1.95%7,915
Aug 19, 202616.0516.2815.8515.8915.89-1.37%35,071
Aug 18, 202616.1316.2015.9916.1116.110.81%12,570
Aug 17, 202615.2715.9815.0515.9815.984.58%43,221
Aug 14, 202615.6915.6915.1515.2815.28-1.99%19,536
Aug 13, 202616.0516.5315.5915.5915.59-2.26%30,341
Aug 12, 202616.2916.3615.9315.9515.95-0.62%20,758
Aug 11, 202616.2516.6716.0016.0516.05-0.31%23,600
Aug 10, 202616.9516.9516.0216.1016.10-7.04%20,157
Aug 7, 202616.8617.4816.6217.3217.322.49%30,318
Aug 6, 202618.2018.2016.9016.9016.90-2.14%18,308
Aug 5, 202617.7017.7117.2117.2717.27-2.48%25,203
Aug 4, 202618.0018.1217.7117.7117.71-2.05%20,896
Aug 3, 202617.7118.2017.7018.0818.084.27%18,014
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