Skip to main content
Maui Land & Pineapple Company, Inc. (MLP)
NYSE: MLP · Real-Time Price · USD
19.92
+2.08 (11.66%)
Jun 26, 2026, 4:00 PM EDT - Market closed

MLP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202617.7419.9217.5719.9219.9211.66%121,973
Jun 25, 202618.0018.0017.7017.8417.840.62%6,883
Jun 24, 202618.5318.6817.7217.7317.73-3.64%25,075
Jun 23, 202618.4318.4418.2518.4018.400.44%15,749
Jun 22, 202618.5018.5018.0618.3218.32-0.65%17,331
Jun 18, 202617.9518.4417.3318.4418.443.60%39,470
Jun 17, 202617.7518.0017.7517.8017.80-0.17%8,405
Jun 16, 202617.6718.2817.6717.8317.830.17%8,047
Jun 15, 202618.0918.3917.2217.8017.80-2.63%14,677
Jun 12, 202617.8618.3717.8618.2818.282.35%19,534
Jun 11, 202617.1317.9017.1317.8617.860.73%9,828
Jun 10, 202617.9917.9917.6217.7317.73-0.28%19,451
Jun 9, 202617.4617.9517.4617.7817.783.07%9,325
Jun 8, 202617.1917.3517.1617.2517.251.00%8,476
Jun 5, 202617.2917.3716.7617.0817.08-1.56%5,344
Jun 4, 202616.9117.9316.9117.3517.353.89%12,082
Jun 3, 202616.4516.8116.4516.7016.701.52%13,881
Jun 2, 202616.5416.5816.3216.4516.45-0.54%16,686
Jun 1, 202617.2617.2616.5316.5416.54-2.30%27,203
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
Mar 18, 202615.8616.1115.4315.4415.44-2.83%36,050
Mar 17, 202615.8616.0115.8615.8915.89-0.81%11,459
Mar 16, 202615.9516.5915.9216.0216.020.69%16,774
Mar 13, 202615.9416.0315.7615.9115.91-0.31%15,833
Mar 12, 202616.0016.0715.9515.9615.96-0.50%14,330
Mar 11, 202616.0716.1716.0016.0416.04-0.62%24,006
Mar 10, 202616.0816.2216.0416.1416.14-0.12%20,802
Mar 9, 202616.4316.4616.0716.1616.16-1.76%19,826
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%19,378
Mar 2, 202616.7017.0816.6316.9716.973.16%15,748
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%12,640
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