Maui Land & Pineapple Company Inc (MLP) Historical Stock Data
16.46 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MLP is up 0.17% a day on average. There have been 14 days where Maui Land & Pineapple Company Inc closed green and 16 days where MLP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 16.24 | 16.46 | ↑$0.22 (1.35%) | 16.16 | 16.51 | 34.82K |
| 2025-12-04 | 16.71 | 16.41 | ↓$0.30 (-1.80%) | 16.22 | 16.71 | 53.72K |
| 2025-12-03 | 16.00 | 16.62 | ↑$0.62 (3.88%) | 15.89 | 16.62 | 202.89K |
| 2025-12-02 | 16.00 | 15.82 | ↓$0.18 (-1.13%) | 15.75 | 16.16 | 18.49K |
| 2025-12-01 | 15.82 | 15.88 | ↑$0.06 (0.38%) | 15.78 | 16.32 | 29.52K |
| 2025-11-28 | 15.75 | 15.85 | ↑$0.10 (0.63%) | 15.47 | 16.00 | 23.85K |
| 2025-11-26 | 15.89 | 15.77 | ↓$0.12 (-0.76%) | 15.35 | 16.00 | 19.78K |
| 2025-11-25 | 15.23 | 15.47 | ↑$0.24 (1.58%) | 15.22 | 15.98 | 37.46K |
| 2025-11-24 | 14.48 | 15.00 | ↑$0.52 (3.59%) | 14.48 | 15.41 | 28.44K |
| 2025-11-21 | 14.14 | 14.46 | ↑$0.32 (2.26%) | 14.14 | 14.67 | 40.26K |
| 2025-11-20 | 14.48 | 14.17 | ↓$0.31 (-2.14%) | 14.10 | 14.95 | 30.96K |
| 2025-11-19 | 14.37 | 14.20 | ↓$0.17 (-1.18%) | 13.84 | 14.71 | 30.07K |
| 2025-11-18 | 14.55 | 14.50 | ↓$0.05 (-0.34%) | 14.32 | 14.73 | 33.84K |
| 2025-11-17 | 14.48 | 14.49 | ↑$0.01 (0.07%) | 14.18 | 14.76 | 63.22K |
| 2025-11-14 | 14.83 | 14.60 | ↓$0.23 (-1.55%) | 14.58 | 14.85 | 51.86K |
| 2025-11-13 | 15.23 | 14.88 | ↓$0.35 (-2.30%) | 14.77 | 15.48 | 16.43K |
| 2025-11-12 | 15.10 | 15.09 | ↓$0.01 (-0.07%) | 14.99 | 15.35 | 12.68K |
| 2025-11-11 | 15.05 | 15.22 | ↑$0.17 (1.13%) | 14.96 | 15.80 | 6.83K |
| 2025-11-10 | 15.00 | 15.19 | ↑$0.19 (1.27%) | 14.83 | 15.35 | 15.97K |
| 2025-11-07 | 14.78 | 14.87 | ↑$0.09 (0.61%) | 14.62 | 15.20 | 10.20K |
| 2025-11-06 | 15.14 | 14.75 | ↓$0.39 (-2.58%) | 14.13 | 15.36 | 30.73K |
| 2025-11-05 | 14.85 | 15.50 | ↑$0.65 (4.38%) | 14.85 | 15.51 | 32.19K |
| 2025-11-04 | 15.21 | 14.96 | ↓$0.25 (-1.64%) | 14.96 | 15.21 | 12.42K |
| 2025-11-03 | 15.87 | 15.50 | ↓$0.37 (-2.33%) | 15.48 | 16.44 | 19.36K |
| 2025-10-31 | 14.75 | 16.00 | ↑$1.25 (8.47%) | 14.71 | 16.15 | 43.04K |
| 2025-10-30 | 14.90 | 14.75 | ↓$0.15 (-1.01%) | 14.75 | 15.25 | 7.42K |
| 2025-10-29 | 15.55 | 14.81 | ↓$0.74 (-4.76%) | 14.81 | 15.88 | 20.23K |
| 2025-10-28 | 15.71 | 15.62 | ↓$0.09 (-0.57%) | 15.50 | 16.05 | 11.11K |
| 2025-10-27 | 16.08 | 15.86 | ↓$0.22 (-1.37%) | 15.86 | 16.31 | 9.04K |
| 2025-10-24 | 15.87 | 16.05 | ↑$0.18 (1.13%) | 15.87 | 16.07 | 5.80K |
Create an account or log in to view more rows.
$MLP Lol she wants higher
$MLP I would not be a bear now
$MLP GET IN mofos!!!
$MLP super bullish
$MLP the trend is your friend
until the end.
$MLP diversified
$MLP no wonder price closed that way
$MLP this is going to skyrocket tmr!!!
$MLP we need those buyers and volume.
$MLP omg lol