Maui Land & Pineapple In... (MLP)
NYSE: MLP
· Real-Time Price · USD
17.00
-0.16 (-0.93%)
At close: Aug 15, 2025, 12:12 PM
MLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 16.90 | 17.48 | 16.90 | 17.16 | 17.16 | -0.75% | 11,705 |
| Aug 13, 2025 | 17.29 | 17.49 | 17.05 | 17.29 | 17.29 | 2.19% | 6,100 |
| Aug 12, 2025 | 16.70 | 16.98 | 16.65 | 16.92 | 16.92 | 1.50% | 8,600 |
| Aug 11, 2025 | 16.90 | 16.90 | 16.06 | 16.67 | 16.67 | -1.30% | 13,000 |
| Aug 8, 2025 | 16.75 | 16.89 | 16.75 | 16.89 | 16.89 | -0.71% | 3,812 |
| Aug 7, 2025 | 16.84 | 17.31 | 16.84 | 17.01 | 17.01 | 1.80% | 28,100 |
| Aug 6, 2025 | 16.40 | 16.83 | 16.40 | 16.71 | 16.71 | 0.78% | 8,117 |
| Aug 5, 2025 | 16.60 | 16.61 | 16.03 | 16.58 | 16.58 | 0.67% | 12,600 |
| Aug 4, 2025 | 16.51 | 16.70 | 16.37 | 16.47 | 16.47 | 0.37% | 16,800 |
| Aug 1, 2025 | 16.79 | 17.01 | 16.36 | 16.41 | 16.41 | -3.53% | 16,400 |
| Jul 31, 2025 | 16.25 | 17.11 | 15.85 | 17.01 | 17.01 | 4.16% | 37,821 |
| Jul 30, 2025 | 16.97 | 16.97 | 16.00 | 16.33 | 16.33 | -1.15% | 30,518 |
| Jul 29, 2025 | 17.01 | 17.12 | 16.52 | 16.52 | 16.52 | -1.55% | 19,227 |
| Jul 28, 2025 | 17.19 | 17.24 | 16.75 | 16.78 | 16.78 | -3.17% | 11,000 |
| Jul 25, 2025 | 18.00 | 18.00 | 17.28 | 17.33 | 17.33 | -1.53% | 9,100 |
| Jul 24, 2025 | 18.00 | 18.25 | 17.60 | 17.60 | 17.60 | -2.60% | 5,337 |
| Jul 23, 2025 | 17.97 | 18.07 | 17.80 | 18.07 | 18.07 | 2.15% | 5,700 |
| Jul 22, 2025 | 17.08 | 18.26 | 17.08 | 17.69 | 17.69 | 4.80% | 11,422 |
| Jul 21, 2025 | 17.04 | 17.45 | 16.86 | 16.88 | 16.88 | -0.76% | 15,337 |
| Jul 18, 2025 | 17.63 | 17.63 | 16.91 | 17.01 | 17.01 | -1.90% | 11,600 |