Maui Land & Pineapple Company Inc (MLP) Historical Stock Data
19.76 ↓0.17 (-0.85%)
As of April 23, 2024, 3:54pm EST.
Historical Data
In the past 30 trading days, MLP is down -0.42% a day on average. There have been 11 days where Maui Land & Pineapple Company Inc closed green and 19 days where MLP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 19.55 | 19.93 | ↑$0.38 (1.96%) | 19.55 | 20.12 | 8.56K |
| 2024-04-22 | 19.35 | 19.87 | ↑$0.52 (2.69%) | 19.35 | 20.08 | 9.24K |
| 2024-04-19 | 19.17 | 19.37 | ↑$0.20 (1.04%) | 19.17 | 19.47 | 27.19K |
| 2024-04-18 | 19.35 | 19.27 | ↓$0.08 (-0.41%) | 19.18 | 19.44 | 22.66K |
| 2024-04-17 | 19.25 | 19.24 | ↓$0.01 (-0.05%) | 19.10 | 20.00 | 16.38K |
| 2024-04-16 | 19.23 | 19.28 | ↑$0.05 (0.26%) | 18.91 | 19.73 | 28.99K |
| 2024-04-15 | 19.69 | 19.09 | ↓$0.60 (-3.05%) | 18.81 | 19.84 | 41.49K |
| 2024-04-12 | 20.30 | 19.62 | ↓$0.68 (-3.35%) | 19.50 | 20.39 | 39.01K |
| 2024-04-11 | 21.05 | 20.39 | ↓$0.66 (-3.14%) | 20.30 | 21.09 | 25.13K |
| 2024-04-10 | 20.90 | 20.87 | ↓$0.03 (-0.14%) | 20.68 | 21.20 | 16.99K |
| 2024-04-09 | 21.18 | 20.96 | ↓$0.22 (-1.04%) | 20.92 | 21.33 | 7.97K |
| 2024-04-08 | 20.95 | 20.90 | ↓$0.05 (-0.24%) | 20.63 | 21.08 | 14K |
| 2024-04-05 | 21.11 | 20.92 | ↓$0.19 (-0.90%) | 20.81 | 21.21 | 12.62K |
| 2024-04-04 | 21.25 | 20.95 | ↓$0.30 (-1.41%) | 20.85 | 21.25 | 14.55K |
| 2024-04-03 | 21.36 | 21.18 | ↓$0.18 (-0.84%) | 20.92 | 22.33 | 34.89K |
| 2024-04-02 | 21.75 | 21.35 | ↓$0.40 (-1.84%) | 20.85 | 21.75 | 12.57K |
| 2024-04-01 | 21.82 | 21.55 | ↓$0.27 (-1.24%) | 21.00 | 22.84 | 24.38K |
| 2024-03-28 | 21.56 | 21.66 | ↑$0.10 (0.46%) | 21.54 | 21.90 | 11.62K |
| 2024-03-27 | 21.55 | 21.44 | ↓$0.11 (-0.51%) | 21.37 | 21.81 | 23.18K |
| 2024-03-26 | 21.38 | 21.34 | ↓$0.04 (-0.19%) | 20.94 | 21.73 | 16.58K |
| 2024-03-25 | 21.69 | 21.27 | ↓$0.42 (-1.94%) | 21.24 | 21.95 | 17.23K |
| 2024-03-22 | 20.99 | 21.43 | ↑$0.44 (2.10%) | 20.82 | 22.01 | 36.76K |
| 2024-03-21 | 21.00 | 21.05 | ↑$0.05 (0.24%) | 20.76 | 21.32 | 20.53K |
| 2024-03-20 | 20.73 | 21.00 | ↑$0.27 (1.30%) | 20.67 | 21.24 | 21.17K |
| 2024-03-19 | 20.54 | 20.50 | ↓$0.04 (-0.19%) | 20.01 | 21.06 | 18.92K |
| 2024-03-18 | 21.39 | 20.45 | ↓$0.94 (-4.39%) | 20.45 | 21.50 | 32.12K |
| 2024-03-15 | 20.50 | 21.23 | ↑$0.73 (3.56%) | 20.50 | 21.47 | 82.47K |
| 2024-03-14 | 21.40 | 20.69 | ↓$0.71 (-3.32%) | 20.00 | 21.40 | 23.76K |
| 2024-03-13 | 21.28 | 21.40 | ↑$0.12 (0.56%) | 21.05 | 21.54 | 27.92K |
| 2024-03-12 | 20.73 | 21.01 | ↑$0.28 (1.35%) | 20.56 | 21.50 | 43.80K |
Create an account or log in to view more rows.
$MLP Here we go!!!
$MLP gets me every time lol
$MLP Buying more on Monday lets go
$MLP the catalyst we need !
$MLP going green
$MLP let it ride
$MLP it can go lower
$MLP I’m selling y’all have fun bag holding
$MLP Pamp it higher...
$MLP wow! I sold too early