Skip to main content
logo
Maui Land & Pineapple Company, Inc. (MLP)
NYSE: MLP · Real-Time Price · USD
16.93
-0.41 (-2.36%)
At close: May 29, 2026, 4:00 PM EDT
17.05
+0.12 (0.68%)
After-hours: May 29, 2026, 7:00 PM EDT

MLP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 19, 202615.0118.2015.0117.1317.1314.43%60,081
May 18, 202615.1415.2214.9714.9714.970.13%8,244
May 15, 202615.0015.1414.9514.9514.95-1.39%11,312
May 14, 202615.0815.2515.0815.1615.16-5,892
May 13, 202615.0515.2415.0515.1615.160.13%11,223
May 12, 202615.2215.2815.1415.1415.14-1.37%8,802
May 11, 202615.5515.5615.2615.3515.35-1.98%6,643
May 8, 202615.7715.8215.6315.6615.66-0.76%4,730
May 7, 202615.6915.8915.6115.7815.780.77%9,803
May 6, 202615.5015.8515.4815.6615.660.58%14,649
May 5, 202615.0615.6215.0615.5715.573.04%18,044
May 4, 202615.3515.3515.0815.1115.11-2.26%14,697
May 1, 202615.4215.5615.4215.4615.46-0.39%9,246
Apr 30, 202615.1415.9915.1415.5215.521.97%35,753
Apr 29, 202615.6115.6915.1915.2215.22-3.06%10,401
Apr 28, 202615.6915.7815.5115.7015.701.62%7,120
Apr 27, 202615.4515.6615.3815.4515.45-0.58%13,455
Apr 24, 202615.5015.6015.3515.5415.540.97%12,971
Apr 23, 202615.4215.5715.3315.3915.39-0.71%5,130
Apr 22, 202615.4915.7515.2515.5015.500.78%20,060
Apr 21, 202616.0716.1215.3815.3815.38-4.41%9,209
Apr 20, 202616.2316.2316.0216.0916.09-1.77%20,377
Apr 17, 202616.1516.4816.0416.3816.382.31%17,728
Apr 16, 202616.1416.1415.9216.0116.01-1.11%9,932
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, 202615.9916.4315.9916.2816.28-6,792
Apr 8, 202616.3716.6516.1616.2816.281.94%22,022
Apr 7, 202615.9516.4715.7815.9715.97-0.25%22,126
Apr 6, 202615.9216.0915.9216.0116.01-5,890
Apr 2, 202615.9016.2515.8816.0116.01-0.56%15,661
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%12,834