NYSE : MLP
Maui Land & Pineapple Company, Inc. — Price history
Real Estate · Real Estate Services · United States
Last price 14.39 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 285.77M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Maui Land & Pineapple Company, Inc. (MLP) closed at 14.27 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 14.45 | 14.48 | 14.15 | 14.27 | 12,587 | -0.90% |
| 2026-10-30 | 14.33 | 14.97 | 14.15 | 14.4 | 12,477 | +0.07% |
| 2026-10-29 | 14.42 | 14.75 | 14.26 | 14.39 | 10,219 | +0.56% |
| 2026-10-28 | 14.36 | 14.46 | 14.05 | 14.31 | 21,893 | +1.13% |
| 2026-10-27 | 14.07 | 14.29 | 13.95 | 14.15 | 31,161 | +0.78% |
| 2026-10-26 | 13.955 | 14.25 | 13.95 | 14.04 | 8,780 | -1.61% |
| 2026-10-23 | 14.09 | 14.385 | 13.95 | 14.27 | 16,155 | +0.28% |
| 2026-10-22 | 14.22 | 14.58 | 14.1 | 14.23 | 8,486 | +0.07% |
| 2026-10-21 | 14.4 | 14.489 | 14.02 | 14.22 | 26,437 | -2.80% |
| 2026-10-20 | 14.455 | 14.75 | 14.33 | 14.63 | 10,825 | +0.83% |
| 2026-10-19 | 14.568 | 14.74 | 14.34 | 14.51 | 17,581 | -1.29% |
| 2026-10-16 | 14.72 | 14.98 | 14.545 | 14.7 | 7,793 | -0.27% |
| 2026-10-15 | 14.85 | 14.91 | 14.62 | 14.74 | 14,445 | +0.20% |
| 2026-10-14 | 14.61 | 14.91 | 14.441 | 14.71 | 15,244 | -0.41% |
| 2026-10-13 | 15.08 | 15.17 | 14.59 | 14.77 | 12,419 | -3.15% |
| 2026-10-12 | 14.92 | 15.55 | 14.92 | 15.25 | 19,454 | +2.83% |
| 2026-10-09 | 15.3 | 15.3 | 14.66 | 14.83 | 11,159 | -2.24% |
| 2026-10-08 | 15.37 | 15.37 | 14.3 | 15.17 | 58,347 | -2.13% |
| 2026-10-07 | 15.51 | 15.81 | 15.28 | 15.5 | 39,206 | -0.90% |
| 2026-10-06 | 15.77 | 15.77 | 15.55 | 15.64 | 4,832 | -0.32% |
| 2026-10-05 | 15.92 | 15.98 | 15.66 | 15.69 | 9,589 | -0.13% |
| 2026-10-02 | 15.91 | 16 | 15.55 | 15.71 | 15,304 | -0.44% |
| 2026-10-01 | 15.86 | 16.07 | 15.455 | 15.78 | 13,962 | -1.07% |
| 2026-09-30 | 16.17 | 16.195 | 15.825 | 15.95 | 10,688 | -0.93% |
| 2026-09-29 | 16.07 | 16.37 | 15.95 | 16.1 | 13,755 | -0.43% |
| 2026-09-28 | 16.165 | 16.26 | 15.92 | 16.17 | 8,019 | +0.50% |
| 2026-09-25 | 16.08 | 16.21 | 15.905 | 16.09 | 7,251 | +0.19% |
| 2026-09-24 | 16.38 | 16.38 | 15.92 | 16.06 | 13,557 | -0.93% |
| 2026-09-23 | 16.2 | 16.35 | 15.664 | 16.21 | 18,187 | -0.25% |
| 2026-09-22 | 16.05 | 16.25 | 15.845 | 16.25 | 12,242 | +1.69% |
| 2026-09-21 | 16.13 | 16.311 | 15.68 | 15.98 | 16,375 | -0.44% |
| 2026-09-18 | 15.72 | 16.225 | 15.45 | 16.05 | 35,583 | +1.45% |
| 2026-09-17 | 16.09 | 16.09 | 15.71 | 15.82 | 6,580 | -0.63% |
| 2026-09-16 | 16.13 | 16.24 | 15.76 | 15.92 | 11,774 | -2.03% |
| 2026-09-15 | 16.07 | 16.375 | 15.935 | 16.25 | 20,301 | +0.18% |
| 2026-09-14 | 16.275 | 16.295 | 15.91 | 16.22 | 15,918 | -0.43% |
| 2026-09-11 | 15.84 | 16.45 | 15.84 | 16.29 | 9,946 | +1.31% |
| 2026-09-10 | 15.934 | 16.282 | 15.76 | 16.08 | 15,171 | +0.19% |
| 2026-09-09 | 16.26 | 16.27 | 15.925 | 16.05 | 11,633 | -1.35% |
| 2026-09-08 | 15.88 | 16.27 | 15.87 | 16.27 | 12,290 | +1.50% |
| 2026-09-04 | 16.29 | 16.5 | 15.645 | 16.03 | 9,320 | -2.49% |
| 2026-09-03 | 16.5 | 16.84 | 15.66 | 16.44 | 13,467 | +0.37% |
| 2026-09-02 | 16.18 | 16.625 | 16.18 | 16.38 | 23,446 | +1.68% |
| 2026-09-01 | 15.45 | 16.46 | 15.45 | 16.11 | 15,423 | +1.70% |
| 2026-08-31 | 15.84 | 16.23 | 15.75 | 15.84 | 22,121 | +0.51% |
| 2026-08-28 | 15.705 | 16.27 | 15.41 | 15.76 | 13,251 | -0.51% |
| 2026-08-27 | 16 | 16.015 | 15.745 | 15.84 | 10,319 | -0.94% |
| 2026-08-26 | 16.12 | 16.36 | 15.921 | 15.99 | 18,572 | -0.44% |
| 2026-08-25 | 15.49 | 16.23 | 15.49 | 16.06 | 9,569 | +1.90% |
| 2026-08-24 | 16.01 | 16.08 | 15.52 | 15.76 | 19,273 | +0.64% |
| 2026-08-21 | 15.69 | 15.905 | 15.32 | 15.66 | 21,504 | +0.51% |
| 2026-08-20 | 16.025 | 16.155 | 15.58 | 15.58 | 7,915 | -1.95% |
| 2026-08-19 | 16.05 | 16.28 | 15.853 | 15.89 | 35,071 | -1.37% |
| 2026-08-18 | 16.13 | 16.2 | 15.99 | 16.11 | 12,570 | +0.81% |
| 2026-08-17 | 15.27 | 15.98 | 15.05 | 15.98 | 43,221 | +4.58% |
| 2026-08-14 | 15.69 | 15.69 | 15.145 | 15.28 | 19,536 | -1.99% |
| 2026-08-13 | 16.049 | 16.53 | 15.59 | 15.59 | 30,341 | -2.26% |
| 2026-08-12 | 16.29 | 16.36 | 15.93 | 15.95 | 20,758 | -0.62% |
| 2026-08-11 | 16.25 | 16.665 | 16 | 16.05 | 23,600 | -0.31% |
| 2026-08-10 | 16.95 | 16.95 | 16.02 | 16.1 | 20,157 | -7.04% |
| 2026-08-07 | 16.86 | 17.48 | 16.623 | 17.32 | 30,318 | +2.49% |
| 2026-08-06 | 18.2 | 18.2 | 16.9 | 16.9 | 18,308 | -2.14% |
| 2026-08-05 | 17.7 | 17.71 | 17.21 | 17.27 | 25,203 | -2.48% |
| 2026-08-04 | 18 | 18.12 | 17.71 | 17.71 | 20,896 | -2.05% |
| 2026-08-03 | 17.71 | 18.2 | 17.7 | 18.08 | 18,014 | +4.27% |
| 2026-07-31 | 17.7 | 17.805 | 17.34 | 17.34 | 25,082 | -3.02% |
| 2026-07-30 | 17.85 | 18.01 | 17.67 | 17.88 | 14,803 | +0.39% |
| 2026-07-29 | 17.44 | 17.89 | 17.085 | 17.81 | 20,772 | +3.19% |
| 2026-07-28 | 17.44 | 17.91 | 17.07 | 17.26 | 25,535 | -0.12% |
| 2026-07-27 | 16.655 | 17.42 | 16.655 | 17.28 | 7,908 | +0.64% |
| 2026-07-24 | 17.118 | 17.36 | 16.94 | 17.17 | 20,524 | +0.64% |
| 2026-07-23 | 16.43 | 17.13 | 16.43 | 17.06 | 28,839 | +2.03% |
| 2026-07-22 | 16.575 | 16.81 | 16.575 | 16.72 | 7,292 | +0.54% |
| 2026-07-21 | 16.555 | 16.77 | 16.555 | 16.63 | 10,174 | +0.24% |
| 2026-07-20 | 17.025 | 17.14 | 16.51 | 16.59 | 13,615 | -1.48% |
| 2026-07-17 | 16.98 | 17 | 16.64 | 16.84 | 13,184 | -2.15% |
| 2026-07-16 | 16.6 | 17.26 | 16.6 | 17.21 | 12,784 | +3.86% |
| 2026-07-15 | 16.3 | 16.585 | 16.28 | 16.57 | 6,224 | +1.59% |
| 2026-07-14 | 16.145 | 16.45 | 16.145 | 16.31 | 7,936 | +0.12% |
| 2026-07-13 | 16.12 | 16.55 | 16.12 | 16.29 | 13,616 | -0.24% |
| 2026-07-10 | 16.3 | 16.4 | 16.18 | 16.33 | 7,575 | -1.27% |
| 2026-07-09 | 16.96 | 17.26 | 16.275 | 16.54 | 25,426 | -3.33% |
| 2026-07-08 | 17.04 | 17.38 | 16.82 | 17.11 | 18,955 | -0.23% |
| 2026-07-07 | 17.35 | 17.35 | 17.03 | 17.15 | 13,119 | -1.72% |
| 2026-07-06 | 17.33 | 17.915 | 16.96 | 17.45 | 21,006 | -0.29% |
| 2026-07-02 | 17.38 | 17.655 | 17.38 | 17.5 | 5,754 | -1.07% |
| 2026-07-01 | 17.69 | 17.9 | 17.6 | 17.69 | 12,574 | -0.51% |
| 2026-06-30 | 17.91 | 18.1 | 17.2 | 17.78 | 13,476 | -1.93% |
| 2026-06-29 | 19.65 | 19.65 | 17.953 | 18.13 | 35,802 | -8.99% |
| 2026-06-26 | 17.74 | 19.92 | 17.57 | 19.92 | 121,973 | +11.66% |
| 2026-06-25 | 18 | 18 | 17.7 | 17.84 | 6,883 | +0.62% |
| 2026-06-24 | 18.53 | 18.68 | 17.72 | 17.73 | 25,075 | -3.64% |
| 2026-06-23 | 18.43 | 18.44 | 18.245 | 18.4 | 15,749 | +0.44% |
| 2026-06-22 | 18.5 | 18.5 | 18.064 | 18.32 | 17,331 | -0.65% |
| 2026-06-18 | 17.95 | 18.44 | 17.33 | 18.44 | 39,470 | +3.60% |
| 2026-06-17 | 17.75 | 18 | 17.75 | 17.8 | 8,405 | -0.17% |
| 2026-06-16 | 17.67 | 18.28 | 17.67 | 17.83 | 8,047 | +0.17% |
| 2026-06-15 | 18.09 | 18.39 | 17.22 | 17.8 | 14,677 | -2.63% |
| 2026-06-12 | 17.86 | 18.37 | 17.86 | 18.28 | 19,534 | +2.35% |
| 2026-06-11 | 17.131 | 17.9 | 17.131 | 17.86 | 9,828 | +0.73% |
| 2026-06-10 | 17.99 | 17.99 | 17.62 | 17.73 | 19,451 | -0.28% |
| 2026-06-09 | 17.455 | 17.95 | 17.455 | 17.78 | 9,325 | +3.07% |
| 2026-06-08 | 17.19 | 17.35 | 17.16 | 17.25 | 8,476 | +1.00% |
| 2026-06-05 | 17.29 | 17.37 | 16.76 | 17.08 | 5,344 | -1.56% |
| 2026-06-04 | 16.91 | 17.93 | 16.91 | 17.35 | 12,082 | +3.89% |
| 2026-06-03 | 16.45 | 16.81 | 16.45 | 16.7 | 13,881 | +1.52% |
| 2026-06-02 | 16.54 | 16.58 | 16.315 | 16.45 | 16,686 | -0.54% |
| 2026-06-01 | 17.26 | 17.26 | 16.53 | 16.54 | 27,203 | -2.30% |
| 2026-05-29 | 17.38 | 17.38 | 16.93 | 16.93 | 5,875 | -2.36% |
| 2026-05-28 | 17 | 17.375 | 16.69 | 17.34 | 6,399 | +1.94% |
| 2026-05-27 | 17.21 | 17.21 | 17 | 17.01 | 3,890 | -0.53% |
| 2026-05-26 | 17.18 | 17.225 | 16.885 | 17.1 | 15,758 | -1.16% |
| 2026-05-22 | 17.145 | 17.848 | 17.03 | 17.3 | 14,235 | +1.65% |
| 2026-05-21 | 16.83 | 17.06 | 16.76 | 17.02 | 12,111 | +0.12% |
| 2026-05-20 | 17.13 | 17.275 | 17 | 17 | 19,700 | -0.76% |
| 2026-05-19 | 15.01 | 18.2 | 15.01 | 17.13 | 60,081 | +14.43% |
| 2026-05-18 | 15.135 | 15.22 | 14.97 | 14.97 | 8,244 | +0.13% |
| 2026-05-15 | 15 | 15.139 | 14.95 | 14.95 | 11,312 | -1.39% |
| 2026-05-14 | 15.08 | 15.253 | 15.08 | 15.16 | 5,892 | +0.00% |
| 2026-05-13 | 15.05 | 15.24 | 15.05 | 15.16 | 11,223 | +0.13% |