Skip to main content
Maui Land & Pineapple Company, Inc. (MLP)
NYSE: MLP · Real-Time Price · USD
14.97
+0.07 (0.48%)
Nov 11, 2026, 1:57 PM EST - Market open

MLP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 202615.0015.2014.9714.9714.970.48%5,375
Nov 10, 202615.3215.4714.8514.9014.90-4.73%12,156
Nov 9, 202615.4415.9315.4415.6415.642.49%13,200
Nov 6, 202614.3015.2914.2015.2615.265.61%47,336
Nov 5, 202614.5515.0014.0914.4514.45-0.89%14,240
Nov 4, 202614.0614.7314.0214.5814.585.19%32,953
Nov 3, 202614.1714.2413.7613.8613.86-2.87%12,858
Nov 2, 202614.4514.4814.1514.2714.27-0.90%12,587
Oct 30, 202614.3314.9714.1514.4014.400.07%12,477
Oct 29, 202614.4214.7514.2614.3914.390.56%10,219
Oct 28, 202614.3614.4614.0514.3114.311.13%21,893
Oct 27, 202614.0714.2913.9514.1514.150.78%31,161
Oct 26, 202613.9614.2513.9514.0414.04-1.61%8,780
Oct 23, 202614.0914.3913.9514.2714.270.28%16,155
Oct 22, 202614.2214.5814.1014.2314.230.07%8,486
Oct 21, 202614.4014.4914.0214.2214.22-2.80%26,437
Oct 20, 202614.4614.7514.3314.6314.630.83%10,825
Oct 19, 202614.5714.7414.3414.5114.51-1.29%17,581
Oct 16, 202614.7214.9814.5514.7014.70-0.27%7,793
Oct 15, 202614.8514.9114.6214.7414.740.20%14,445
Oct 14, 202614.6114.9114.4414.7114.71-0.41%15,244
Oct 13, 202615.0815.1714.5914.7714.77-3.15%12,419
Oct 12, 202614.9215.5514.9215.2515.252.83%19,454
Oct 9, 202615.3015.3014.6614.8314.83-2.24%11,159
Oct 8, 202615.3715.3714.3015.1715.17-2.13%58,347
Oct 7, 202615.5115.8115.2815.5015.50-0.90%39,206
Oct 6, 202615.7715.7715.5515.6415.64-0.32%4,832
Oct 5, 202615.9215.9815.6615.6915.69-0.13%9,589
Oct 2, 202615.9116.0015.5515.7115.71-0.44%15,304
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