Maui Land & Pineapple Company, Inc. MLP
NYSE · United States · Finance
$15.78-0.17 (-1.07%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $15.78 | -1.07% | $15.86 | $16.07 | $15.46 | 14.00K |
| 2026-09-30 | $15.95 | -0.93% | $16.17 | $16.20 | $15.83 | 10.70K |
| 2026-09-29 | $16.10 | -0.43% | $16.07 | $16.37 | $15.95 | 13.80K |
| 2026-09-28 | $16.17 | +0.50% | $16.17 | $16.26 | $15.92 | 8.00K |
| 2026-09-25 | $16.09 | +0.19% | $16.08 | $16.21 | $15.91 | 7.30K |
| 2026-09-24 | $16.06 | -0.93% | $16.38 | $16.38 | $15.92 | 13.60K |
| 2026-09-23 | $16.21 | -0.25% | $16.20 | $16.35 | $15.66 | 18.20K |
| 2026-09-22 | $16.25 | +1.69% | $16.05 | $16.25 | $15.85 | 12.20K |
| 2026-09-21 | $15.98 | -0.44% | $16.13 | $16.31 | $15.68 | 16.40K |
| 2026-09-18 | $16.05 | +1.45% | $15.72 | $16.23 | $15.45 | 36.20K |
| 2026-09-17 | $15.82 | -0.63% | $16.09 | $16.09 | $15.71 | 6.60K |
| 2026-09-16 | $15.92 | -2.03% | $16.13 | $16.24 | $15.76 | 11.80K |
| 2026-09-15 | $16.25 | +0.18% | $16.07 | $16.38 | $15.94 | 20.30K |
| 2026-09-14 | $16.22 | -0.43% | $16.28 | $16.30 | $15.91 | 15.90K |
| 2026-09-11 | $16.29 | +1.31% | $15.84 | $16.45 | $15.84 | 9.90K |
| 2026-09-10 | $16.08 | +0.19% | $15.93 | $16.28 | $15.76 | 15.20K |
| 2026-09-09 | $16.05 | -1.35% | $16.26 | $16.27 | $15.93 | 11.60K |
| 2026-09-08 | $16.27 | +1.50% | $15.88 | $16.27 | $15.87 | 12.30K |
| 2026-09-04 | $16.03 | -2.49% | $16.29 | $16.50 | $15.65 | 9.30K |
| 2026-09-03 | $16.44 | +0.37% | $16.50 | $16.84 | $15.66 | 13.50K |
| 2026-09-02 | $16.38 | +1.68% | $16.18 | $16.63 | $16.18 | 23.40K |
| 2026-09-01 | $16.11 | +1.70% | $15.45 | $16.46 | $15.45 | 15.40K |
| 2026-08-31 | $15.84 | +0.51% | $15.84 | $16.23 | $15.75 | 22.10K |
| 2026-08-28 | $15.76 | -0.51% | $15.71 | $16.27 | $15.41 | 13.30K |
| 2026-08-27 | $15.84 | -0.94% | $16.00 | $16.02 | $15.75 | 10.30K |
| 2026-08-26 | $15.99 | -0.44% | $16.12 | $16.36 | $15.92 | 18.60K |
| 2026-08-25 | $16.06 | +1.90% | $15.49 | $16.23 | $15.49 | 9.60K |
| 2026-08-24 | $15.76 | +0.64% | $16.01 | $16.08 | $15.52 | 19.30K |
| 2026-08-21 | $15.66 | +0.51% | $15.69 | $15.91 | $15.32 | 21.50K |
| 2026-08-20 | $15.58 | -1.95% | $16.03 | $16.16 | $15.58 | 7.90K |
| 2026-08-19 | $15.89 | -1.37% | $16.05 | $16.28 | $15.85 | 35.10K |
| 2026-08-18 | $16.11 | +0.81% | $16.13 | $16.20 | $15.99 | 12.60K |
| 2026-08-17 | $15.98 | +4.58% | $15.27 | $15.98 | $15.05 | 43.20K |
| 2026-08-14 | $15.28 | -1.99% | $15.69 | $15.69 | $15.15 | 19.50K |
| 2026-08-13 | $15.59 | -2.26% | $16.05 | $16.53 | $15.59 | 30.30K |
| 2026-08-12 | $15.95 | -0.62% | $16.29 | $16.36 | $15.93 | 20.80K |
| 2026-08-11 | $16.05 | -0.31% | $16.25 | $16.67 | $16.00 | 23.60K |
| 2026-08-10 | $16.10 | -7.04% | $16.95 | $16.95 | $16.02 | 20.20K |
| 2026-08-07 | $17.32 | +2.49% | $16.86 | $17.48 | $16.62 | 30.30K |
| 2026-08-06 | $16.90 | -2.14% | $18.20 | $18.20 | $16.90 | 18.30K |
| 2026-08-05 | $17.27 | -2.48% | $17.70 | $17.71 | $17.21 | 25.20K |
| 2026-08-04 | $17.71 | -2.05% | $18.00 | $18.12 | $17.71 | 20.90K |
| 2026-08-03 | $18.08 | +4.27% | $17.71 | $18.20 | $17.70 | 18.00K |
| 2026-07-31 | $17.34 | -3.02% | $17.70 | $17.81 | $17.34 | 25.10K |
| 2026-07-30 | $17.88 | +0.39% | $17.85 | $18.01 | $17.67 | 14.80K |
| 2026-07-29 | $17.81 | +3.19% | $17.44 | $17.89 | $17.09 | 20.80K |
| 2026-07-28 | $17.26 | -0.12% | $17.44 | $17.91 | $17.07 | 25.50K |
| 2026-07-27 | $17.28 | +0.64% | $16.66 | $17.42 | $16.66 | 7.90K |
| 2026-07-24 | $17.17 | +0.64% | $17.12 | $17.36 | $16.94 | 20.50K |
| 2026-07-23 | $17.06 | +2.03% | $16.43 | $17.13 | $16.43 | 28.80K |
| 2026-07-22 | $16.72 | +0.54% | $16.58 | $16.81 | $16.58 | 7.30K |
| 2026-07-21 | $16.63 | +0.24% | $16.56 | $16.77 | $16.56 | 10.20K |
| 2026-07-20 | $16.59 | -1.48% | $17.03 | $17.14 | $16.51 | 13.60K |
| 2026-07-17 | $16.84 | -2.15% | $16.98 | $17.00 | $16.64 | 13.20K |
| 2026-07-16 | $17.21 | +3.86% | $16.60 | $17.26 | $16.60 | 12.80K |
| 2026-07-15 | $16.57 | +1.59% | $16.30 | $16.59 | $16.28 | 6.20K |
| 2026-07-14 | $16.31 | +0.12% | $16.15 | $16.45 | $16.15 | 7.90K |
| 2026-07-13 | $16.29 | -0.24% | $16.12 | $16.55 | $16.12 | 13.60K |
| 2026-07-10 | $16.33 | -1.27% | $16.30 | $16.40 | $16.18 | 7.60K |
| 2026-07-09 | $16.54 | -3.33% | $16.96 | $17.26 | $16.28 | 25.40K |
| 2026-07-08 | $17.11 | -0.23% | $17.04 | $17.38 | $16.82 | 19.00K |
| 2026-07-07 | $17.15 | -1.72% | $17.35 | $17.35 | $17.03 | 13.10K |
| 2026-07-06 | $17.45 | -0.29% | $17.33 | $17.92 | $16.96 | 21.00K |
| 2026-07-02 | $17.50 | -1.07% | $17.38 | $17.66 | $17.38 | 5.80K |
| 2026-07-01 | $17.69 | -0.51% | $17.69 | $17.90 | $17.60 | 12.60K |
| 2026-06-30 | $17.78 | -1.93% | $17.91 | $18.10 | $17.20 | 13.50K |
| 2026-06-29 | $18.13 | -8.99% | $19.65 | $19.65 | $17.95 | 35.80K |
| 2026-06-26 | $19.92 | +11.66% | $17.74 | $19.92 | $17.57 | 128.40K |
| 2026-06-25 | $17.84 | +0.62% | $18.00 | $18.00 | $17.70 | 6.90K |
| 2026-06-24 | $17.73 | -3.64% | $18.53 | $18.68 | $17.72 | 25.10K |
| 2026-06-23 | $18.40 | +0.44% | $18.43 | $18.44 | $18.25 | 15.70K |
| 2026-06-22 | $18.32 | -0.65% | $18.50 | $18.50 | $18.06 | 17.30K |
| 2026-06-18 | $18.44 | +3.60% | $17.95 | $18.44 | $17.33 | 39.50K |
| 2026-06-17 | $17.80 | -0.17% | $17.75 | $18.00 | $17.75 | 8.40K |
| 2026-06-16 | $17.83 | +0.17% | $17.67 | $18.28 | $17.67 | 8.10K |
| 2026-06-15 | $17.80 | -2.63% | $18.09 | $18.39 | $17.22 | 14.70K |
| 2026-06-12 | $18.28 | +2.35% | $17.86 | $18.37 | $17.86 | 19.50K |
| 2026-06-11 | $17.86 | +0.73% | $17.13 | $17.90 | $17.13 | 9.80K |
| 2026-06-10 | $17.73 | -0.28% | $17.99 | $17.99 | $17.62 | 19.50K |
| 2026-06-09 | $17.78 | +3.07% | $17.46 | $17.95 | $17.46 | 9.30K |
| 2026-06-08 | $17.25 | +1.00% | $17.19 | $17.35 | $17.16 | 8.50K |
| 2026-06-05 | $17.08 | -1.56% | $17.29 | $17.37 | $16.76 | 5.30K |
| 2026-06-04 | $17.35 | +3.89% | $16.91 | $17.93 | $16.91 | 12.10K |
| 2026-06-03 | $16.70 | +1.52% | $16.45 | $16.81 | $16.45 | 13.90K |
| 2026-06-02 | $16.45 | -0.54% | $16.54 | $16.58 | $16.32 | 21.60K |
| 2026-06-01 | $16.54 | -2.30% | $17.26 | $17.26 | $16.53 | 27.20K |
| 2026-05-29 | $16.93 | -2.36% | $17.38 | $17.38 | $16.93 | 5.90K |
| 2026-05-28 | $17.34 | +1.94% | $17.00 | $17.38 | $16.69 | 6.40K |
| 2026-05-27 | $17.01 | -0.53% | $17.21 | $17.21 | $17.00 | 3.90K |
| 2026-05-26 | $17.10 | -1.16% | $17.18 | $17.23 | $16.89 | 15.80K |