Maui Land & Pineapple Company, Inc. (MLP)
NYSE: MLP · Real-Time Price · USD
18.53
-0.37 (-1.96%)
Sep 30, 2025, 10:45 AM EDT - Market open
MLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 19.32 | 19.38 | 18.66 | 18.90 | 18.90 | -0.68% | 23,772 |
| Sep 26, 2025 | 19.06 | 19.06 | 19.00 | 19.03 | 19.03 | 0.32% | 5,107 |
| Sep 25, 2025 | 19.12 | 19.59 | 18.69 | 18.97 | 18.97 | -1.09% | 13,653 |
| Sep 24, 2025 | 19.58 | 20.00 | 18.91 | 19.18 | 19.18 | -2.74% | 14,821 |
| Sep 23, 2025 | 19.00 | 20.06 | 18.53 | 19.72 | 19.72 | 4.28% | 22,886 |
| Sep 22, 2025 | 19.13 | 19.37 | 18.83 | 18.91 | 18.91 | -0.79% | 9,658 |
| Sep 19, 2025 | 20.03 | 20.03 | 18.85 | 19.06 | 19.06 | -4.22% | 38,538 |
| Sep 18, 2025 | 19.69 | 20.09 | 19.25 | 19.90 | 19.90 | 2.52% | 19,118 |
| Sep 17, 2025 | 19.36 | 20.34 | 19.23 | 19.41 | 19.41 | 0.62% | 21,642 |
| Sep 16, 2025 | 19.15 | 19.40 | 19.01 | 19.29 | 19.29 | -1.28% | 13,203 |
| Sep 15, 2025 | 18.89 | 19.76 | 18.20 | 19.54 | 19.54 | 4.27% | 22,251 |
| Sep 12, 2025 | 18.73 | 19.26 | 17.49 | 18.74 | 18.74 | 0.05% | 17,358 |
| Sep 11, 2025 | 17.30 | 18.95 | 17.06 | 18.73 | 18.73 | 9.66% | 28,398 |
| Sep 10, 2025 | 16.89 | 17.35 | 16.89 | 17.08 | 17.08 | 0.53% | 16,382 |
| Sep 9, 2025 | 16.98 | 17.10 | 16.80 | 16.99 | 16.99 | 0.83% | 17,087 |
| Sep 8, 2025 | 16.96 | 17.00 | 16.72 | 16.85 | 16.85 | -0.82% | 19,523 |
| Sep 5, 2025 | 17.40 | 17.55 | 16.99 | 16.99 | 16.99 | -2.36% | 39,657 |
| Sep 4, 2025 | 16.99 | 17.46 | 16.90 | 17.40 | 17.40 | 1.64% | 8,798 |
| Sep 3, 2025 | 17.12 | 17.31 | 16.79 | 17.12 | 17.12 | -0.41% | 16,901 |
| Sep 2, 2025 | 17.19 | 17.40 | 17.19 | 17.19 | 17.19 | -1.09% | 16,974 |
| Aug 29, 2025 | 17.25 | 17.50 | 17.25 | 17.38 | 17.38 | -0.23% | 6,093 |
| Aug 28, 2025 | 16.41 | 17.49 | 16.41 | 17.42 | 17.42 | 0.99% | 10,679 |
| Aug 27, 2025 | 17.14 | 17.25 | 17.00 | 17.25 | 17.25 | 0.94% | 10,425 |
| Aug 26, 2025 | 17.04 | 17.21 | 16.99 | 17.09 | 17.09 | 1.54% | 5,664 |
| Aug 25, 2025 | 17.02 | 17.02 | 16.75 | 16.83 | 16.83 | -1.64% | 11,510 |
| Aug 22, 2025 | 16.09 | 17.30 | 15.90 | 17.11 | 17.11 | 7.75% | 51,354 |
| Aug 21, 2025 | 16.05 | 16.20 | 15.65 | 15.88 | 15.88 | -0.75% | 17,769 |
| Aug 20, 2025 | 16.40 | 16.40 | 15.75 | 16.00 | 16.00 | -2.44% | 38,263 |
| Aug 19, 2025 | 16.70 | 16.85 | 16.25 | 16.40 | 16.40 | -1.15% | 28,265 |
| Aug 18, 2025 | 17.35 | 17.35 | 16.59 | 16.59 | 16.59 | -3.10% | 6,961 |
| Aug 15, 2025 | 17.61 | 17.61 | 16.90 | 17.12 | 17.12 | -0.23% | 18,484 |
| Aug 14, 2025 | 16.90 | 17.48 | 16.90 | 17.16 | 17.16 | -0.75% | 11,705 |
| Aug 13, 2025 | 17.29 | 17.49 | 17.05 | 17.29 | 17.29 | 2.19% | 6,061 |
| Aug 12, 2025 | 16.70 | 16.98 | 16.65 | 16.92 | 16.92 | 1.50% | 8,581 |
| Aug 11, 2025 | 16.90 | 16.90 | 16.06 | 16.67 | 16.67 | -1.30% | 12,992 |
| Aug 8, 2025 | 16.76 | 16.89 | 16.76 | 16.89 | 16.89 | -0.71% | 3,812 |
| Aug 7, 2025 | 16.84 | 17.31 | 16.84 | 17.01 | 17.01 | 1.80% | 28,084 |
| Aug 6, 2025 | 16.40 | 16.83 | 16.40 | 16.71 | 16.71 | 0.78% | 8,117 |
| Aug 5, 2025 | 16.60 | 16.61 | 16.03 | 16.58 | 16.58 | 0.67% | 12,564 |
| Aug 4, 2025 | 16.51 | 16.70 | 16.37 | 16.47 | 16.47 | 0.37% | 16,799 |
| Aug 1, 2025 | 16.79 | 17.01 | 16.36 | 16.41 | 16.41 | -3.53% | 16,350 |
| Jul 31, 2025 | 16.25 | 17.11 | 15.85 | 17.01 | 17.01 | 4.16% | 37,821 |
| Jul 30, 2025 | 16.97 | 16.97 | 16.00 | 16.33 | 16.33 | -1.15% | 30,518 |
| Jul 29, 2025 | 17.01 | 17.12 | 16.52 | 16.52 | 16.52 | -1.55% | 19,227 |
| Jul 28, 2025 | 17.19 | 17.24 | 16.75 | 16.78 | 16.78 | -3.17% | 10,999 |
| Jul 25, 2025 | 18.00 | 18.00 | 17.28 | 17.33 | 17.33 | -1.53% | 9,061 |
| Jul 24, 2025 | 18.00 | 18.25 | 17.60 | 17.60 | 17.60 | -2.60% | 5,337 |
| Jul 23, 2025 | 17.98 | 18.07 | 17.80 | 18.07 | 18.07 | 2.15% | 5,666 |
| Jul 22, 2025 | 17.08 | 18.26 | 17.08 | 17.69 | 17.69 | 4.80% | 11,422 |
| Jul 21, 2025 | 17.04 | 17.45 | 16.86 | 16.88 | 16.88 | -0.76% | 15,337 |