Skip to main content
Maui Land & Pineapple Company, Inc. (MLP)
NYSE: MLP · Real-Time Price · USD
15.70
+0.25 (1.62%)
At close: Apr 28, 2026, 4:00 PM EDT
15.70
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:00 PM EDT

MLP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.6915.7815.5115.7015.701.62%7,120
Apr 27, 202615.4515.6615.3815.4515.45-0.58%13,453
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%9,200
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%9,930
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, 202615.9916.4315.9916.2816.28-6,757
Apr 8, 202616.3716.6516.1616.2816.281.94%22,022
Apr 7, 202615.9516.4715.7815.9715.97-0.25%22,114
Apr 6, 202615.9216.0915.9216.0116.01-5,888
Apr 2, 202615.9016.2515.8816.0116.01-0.56%15,658
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%12,726
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%16,716
Mar 13, 202615.9416.0315.7615.9115.91-0.31%15,830
Mar 12, 202616.0016.0715.9515.9615.96-0.50%14,330
Mar 11, 202616.0716.1716.0016.0416.04-0.62%24,001
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%19,365
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