Maui Land & Pineapple Company Inc (MLP) Historical Stock Data
17.23 ↑0.04 (0.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MLP is up 0.10% a day on average. There have been 15 days where Maui Land & Pineapple Company Inc closed green and 15 days where MLP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 17.26 | 17.23 | ↓$0.02 (-0.14%) | 17.05 | 17.53 | 12.38K |
| 2025-12-23 | 16.89 | 17.19 | ↑$0.30 (1.78%) | 16.89 | 17.26 | 14.96K |
| 2025-12-22 | 16.85 | 16.97 | ↑$0.12 (0.71%) | 16.82 | 16.98 | 15.34K |
| 2025-12-19 | 16.84 | 16.91 | ↑$0.07 (0.42%) | 16.77 | 17.08 | 49.42K |
| 2025-12-18 | 16.96 | 16.85 | ↓$0.11 (-0.65%) | 16.82 | 17.43 | 26.69K |
| 2025-12-17 | 16.82 | 16.88 | ↑$0.06 (0.36%) | 16.70 | 17.46 | 33.31K |
| 2025-12-16 | 16.78 | 16.81 | ↑$0.03 (0.18%) | 16.52 | 17.04 | 28.52K |
| 2025-12-15 | 17.48 | 16.98 | ↓$0.50 (-2.86%) | 16.98 | 17.48 | 20.91K |
| 2025-12-12 | 17.49 | 17.14 | ↓$0.35 (-2.00%) | 16.94 | 17.56 | 37.23K |
| 2025-12-11 | 16.85 | 17.32 | ↑$0.47 (2.79%) | 16.58 | 17.37 | 56.54K |
| 2025-12-10 | 16.87 | 16.71 | ↓$0.16 (-0.95%) | 16.55 | 17.06 | 50.08K |
| 2025-12-09 | 16.29 | 16.83 | ↑$0.54 (3.31%) | 16.29 | 17.14 | 45.24K |
| 2025-12-08 | 16.50 | 16.12 | ↓$0.38 (-2.30%) | 16.05 | 16.72 | 27.36K |
| 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 |
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