Skip to main content
Maui Land & Pineapple Company, Inc. (MLP)
NYSE: MLP · Real-Time Price · USD
16.45
-0.29 (-1.73%)
At close: Mar 6, 2026, 4:00 PM EST
16.51
+0.05 (0.33%)
After-hours: Mar 6, 2026, 7:00 PM EST

MLP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 4, 202617.1217.5317.1217.3117.311.47%20,473
Feb 3, 202617.1717.6416.8917.0617.06-0.70%15,798
Feb 2, 202617.3717.5017.1817.1817.180.29%15,111
Jan 30, 202617.0617.3916.9517.1317.130.12%14,789
Jan 29, 202616.9017.1116.8517.1117.111.66%9,442
Jan 28, 202616.9816.9816.8116.8316.83-1.29%12,158
Jan 27, 202616.9517.1516.8117.0517.051.01%13,075
Jan 26, 202617.2617.2616.8616.8816.88-1.46%11,445
Jan 23, 202616.9417.3316.9417.1317.130.23%9,033
Jan 22, 202617.0017.2116.8317.0917.09-0.35%8,485
Jan 21, 202616.8017.1516.8017.1517.152.21%14,077
Jan 20, 202616.6817.0816.6516.7816.78-0.89%12,464
Jan 16, 202617.0117.0516.8916.9316.93-0.29%19,409
Jan 15, 202617.1817.2116.9216.9816.98-9,995
Jan 14, 202616.9217.3416.7516.9816.98-0.41%21,943
Jan 13, 202616.9917.2416.7617.0517.050.35%10,959
Jan 12, 202616.7117.0316.7116.9916.990.89%8,706
Jan 9, 202616.9316.9616.6816.8416.84-0.82%12,502
Jan 8, 202616.7317.1716.7316.9816.981.31%17,473
Jan 7, 202616.8916.9516.6716.7616.76-0.71%19,826
Jan 6, 202616.7817.0016.6216.8816.88-0.47%13,353
Jan 5, 202616.8317.1416.8116.9616.961.44%28,136
Jan 2, 202616.9716.9916.6216.7216.72-1.30%14,960
Dec 31, 202517.0017.1416.8316.9416.94-0.29%6,126
Dec 30, 202517.1817.2516.7616.9916.99-1.51%27,247
Dec 29, 202517.3617.8917.0717.2517.25-0.58%29,537
Dec 26, 202517.2217.6817.0517.3517.350.70%16,804
Dec 24, 202517.2617.5317.0617.2317.230.23%12,376
Dec 23, 202516.8917.2616.8917.1917.191.30%14,955
Dec 22, 202516.8516.9816.8216.9716.970.35%15,339
Dec 19, 202516.8417.0816.7716.9116.910.36%49,415
Dec 18, 202516.9617.4316.8216.8516.85-0.18%26,690
Dec 17, 202516.8217.4616.7016.8816.880.42%33,312
Dec 16, 202516.7817.0416.5216.8116.81-1.00%28,524
Dec 15, 202517.4817.4816.9816.9816.98-0.93%20,910
Dec 12, 202517.4917.5616.9417.1417.14-1.04%37,227
Dec 11, 202516.8517.3716.5817.3217.323.65%56,544
Dec 10, 202516.8717.0616.5516.7116.71-0.71%50,076
Dec 9, 202516.2917.1416.2916.8316.834.40%45,239
Dec 8, 202516.5016.7216.0516.1216.12-2.07%27,360
Dec 5, 202516.2416.5116.1616.4616.460.30%34,822
Dec 4, 202516.7116.7116.2216.4116.41-1.26%53,716
Dec 3, 202516.0016.6215.8916.6216.625.06%202,888
Dec 2, 202516.0016.1615.7515.8215.82-0.38%18,485
Dec 1, 202515.8216.3215.7815.8815.880.19%29,518
Nov 28, 202515.7516.0015.4715.8515.850.51%23,851
Nov 26, 202515.8916.0015.3515.7715.771.94%19,784
Nov 25, 202515.2315.9815.2215.4715.473.13%37,462
Nov 24, 202514.4815.4114.4815.0015.003.73%28,436
Nov 21, 202514.1414.6714.1414.4614.462.05%40,256
Nov 20, 202514.4814.9514.1014.1714.17-0.21%30,961
Nov 19, 202514.3714.7113.8414.2014.20-2.07%30,065
Nov 18, 202514.5514.7314.3214.5014.500.07%33,844
Nov 17, 202514.4814.7614.1814.4914.49-0.75%63,216
Nov 14, 202514.8314.8514.5814.6014.60-1.88%51,856
Nov 13, 202515.2315.4914.7714.8814.88-1.39%16,429
Nov 12, 202515.1015.3514.9915.0915.09-0.85%12,680
Nov 11, 202515.0515.8014.9615.2215.220.20%6,828
Nov 10, 202515.0015.3514.8315.1915.192.15%15,967
Nov 7, 202514.7815.2014.6214.8714.870.81%10,202
Nov 6, 202515.1415.3614.1314.7514.75-4.84%30,728
Nov 5, 202514.8515.5114.8515.5015.503.61%32,189
Nov 4, 202515.2115.3214.9614.9614.96-3.48%15,135
Nov 3, 202515.8716.4415.4315.5015.50-3.13%21,771
Oct 31, 202514.7516.2014.7116.0016.008.47%47,376
Oct 30, 202514.9015.2514.7514.7514.75-0.41%10,006
Oct 29, 202515.5515.8814.8114.8114.81-5.19%20,295
Oct 28, 202515.7116.0515.5015.6215.62-1.51%11,109
Oct 27, 202516.0816.3115.7515.8615.86-1.18%9,041
Oct 24, 202515.8716.0715.8716.0516.051.90%5,798
Oct 23, 202516.3116.5015.7515.7515.75-3.96%7,926
Oct 22, 202515.7116.4015.7116.4016.402.69%11,949
Oct 21, 202515.8816.4815.8815.9715.97-0.44%7,500
Oct 20, 202516.1617.0115.8816.0416.04-0.56%13,241
Oct 17, 202515.7516.5615.7516.1316.131.83%16,322
Oct 16, 202516.3816.5515.8415.8415.84-3.94%15,691
Oct 15, 202516.7717.0116.3216.4916.490.55%14,939
Oct 14, 202516.6316.9616.3816.4016.40-2.61%20,454
Oct 13, 202516.6416.8616.3816.8416.842.31%22,232