Maui Land & Pineapple In... (MLP)
NYSE: MLP
· Real-Time Price · USD
18.88
-0.09 (-0.47%)
At close: Sep 26, 2025, 3:56 PM
18.58
-1.59%
After-hours: Sep 26, 2025, 06:21 PM EDT
MLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 19.06 | 19.06 | 19.03 | 19.03 | 19.03 | 0.32% | 5,009 |
| Sep 25, 2025 | 19.12 | 19.59 | 18.69 | 18.97 | 18.97 | -1.09% | 13,700 |
| Sep 24, 2025 | 19.58 | 20.00 | 18.91 | 19.18 | 19.18 | -2.74% | 14,821 |
| Sep 23, 2025 | 19.00 | 20.06 | 18.52 | 19.72 | 19.72 | 4.28% | 22,900 |
| Sep 22, 2025 | 19.13 | 19.37 | 18.83 | 18.91 | 18.91 | -0.79% | 9,700 |
| Sep 19, 2025 | 20.03 | 20.03 | 18.85 | 19.06 | 19.06 | -4.22% | 38,538 |
| Sep 18, 2025 | 19.68 | 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% | 22,300 |
| Sep 12, 2025 | 18.73 | 19.26 | 17.49 | 18.74 | 18.74 | 0.05% | 17,400 |
| Sep 11, 2025 | 17.30 | 18.95 | 17.06 | 18.73 | 18.73 | 9.66% | 28,400 |
| Sep 10, 2025 | 16.89 | 17.35 | 16.89 | 17.08 | 17.08 | 0.53% | 16,400 |
| Sep 9, 2025 | 16.98 | 17.10 | 16.80 | 16.99 | 16.99 | 0.83% | 17,100 |
| 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% | 39,700 |
| Sep 4, 2025 | 16.99 | 17.46 | 16.90 | 17.40 | 17.40 | 1.64% | 8,800 |
| 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% | 17,000 |
| Aug 29, 2025 | 17.25 | 17.50 | 17.25 | 17.38 | 17.38 | -0.23% | 6,100 |