Maui Land & Pineapple In... (MLP)
NYSE: MLP
· Real-Time Price · USD
17.10
-0.30 (-1.72%)
At close: Sep 05, 2025, 3:59 PM
16.83
-1.58%
After-hours: Sep 05, 2025, 06:09 PM EDT
MLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 17.40 | 17.55 | 16.99 | 16.99 | 16.99 | -2.36% | 39,655 |
| 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 |
| Aug 28, 2025 | 16.41 | 17.49 | 16.41 | 17.42 | 17.42 | 0.99% | 10,700 |
| Aug 27, 2025 | 17.14 | 17.25 | 17.00 | 17.25 | 17.25 | 0.94% | 10,425 |
| Aug 26, 2025 | 17.04 | 17.21 | 16.99 | 17.09 | 17.09 | 1.54% | 5,700 |
| Aug 25, 2025 | 17.02 | 17.02 | 16.75 | 16.83 | 16.83 | -1.64% | 11,510 |
| Aug 22, 2025 | 16.09 | 17.30 | 15.90 | 17.11 | 17.11 | 7.75% | 51,400 |
| Aug 21, 2025 | 16.05 | 16.20 | 15.65 | 15.88 | 15.88 | -0.75% | 17,800 |
| Aug 20, 2025 | 16.40 | 16.40 | 15.75 | 16.00 | 16.00 | -2.44% | 38,300 |
| Aug 19, 2025 | 16.70 | 16.85 | 16.25 | 16.40 | 16.40 | -1.15% | 28,300 |
| Aug 18, 2025 | 17.35 | 17.35 | 16.59 | 16.59 | 16.59 | -3.10% | 7,000 |
| Aug 15, 2025 | 17.61 | 17.61 | 16.90 | 17.12 | 17.12 | -0.23% | 18,500 |
| 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 |