Maui Land & Pineapple Company Inc (MLP) Historical Stock Data
23.30 ↑0.22 (0.95%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MLP is down -0.01% a day on average. There have been 13 days where Maui Land & Pineapple Company Inc closed green and 17 days where MLP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 22.89 | 23.30 | ↑$0.41 (1.81%) | 22.89 | 23.35 | 8.21K |
| 2024-11-19 | 22.80 | 23.08 | ↑$0.28 (1.23%) | 22.79 | 23.09 | 9.50K |
| 2024-11-18 | 23.01 | 22.92 | ↓$0.09 (-0.39%) | 22.76 | 23.01 | 6.83K |
| 2024-11-15 | 23.35 | 22.89 | ↓$0.46 (-1.97%) | 22.61 | 23.37 | 11.77K |
| 2024-11-14 | 23.26 | 22.71 | ↓$0.54 (-2.34%) | 22.71 | 23.47 | 13.33K |
| 2024-11-13 | 24.50 | 23.11 | ↓$1.39 (-5.67%) | 23.11 | 24.50 | 10.89K |
| 2024-11-12 | 24.65 | 24.30 | ↓$0.35 (-1.42%) | 24.20 | 24.79 | 12.38K |
| 2024-11-11 | 25.05 | 24.97 | ↓$0.08 (-0.32%) | 24.66 | 25.07 | 8.26K |
| 2024-11-08 | 24.47 | 24.98 | ↑$0.52 (2.11%) | 24.47 | 25.25 | 14.44K |
| 2024-11-07 | 25.75 | 24.69 | ↓$1.06 (-4.12%) | 24.34 | 25.75 | 17.46K |
| 2024-11-06 | 23.22 | 25.51 | ↑$2.29 (9.86%) | 22.68 | 25.78 | 39.44K |
| 2024-11-05 | 22.14 | 22.08 | ↓$0.06 (-0.27%) | 21.40 | 22.37 | 15.53K |
| 2024-11-04 | 21.61 | 22.05 | ↑$0.44 (2.04%) | 21.35 | 22.09 | 21.26K |
| 2024-11-01 | 22.00 | 21.57 | ↓$0.43 (-1.95%) | 21.29 | 22.39 | 11.44K |
| 2024-10-31 | 22.00 | 21.99 | ↓$0.01 (-0.05%) | 21.99 | 22.40 | 8.18K |
| 2024-10-30 | 21.67 | 22.07 | ↑$0.40 (1.85%) | 21.05 | 22.70 | 18.64K |
| 2024-10-29 | 21.75 | 22.11 | ↑$0.36 (1.66%) | 21.75 | 22.16 | 5.40K |
| 2024-10-28 | 21.70 | 22.21 | ↑$0.51 (2.35%) | 21.70 | 22.21 | 5.30K |
| 2024-10-25 | 21.76 | 21.57 | ↓$0.19 (-0.87%) | 21.46 | 21.81 | 7.22K |
| 2024-10-24 | 21.51 | 21.71 | ↑$0.20 (0.93%) | 21.01 | 21.94 | 10.02K |
| 2024-10-23 | 21.50 | 21.41 | ↓$0.09 (-0.42%) | 21.00 | 21.54 | 32.31K |
| 2024-10-22 | 21.69 | 21.67 | ↓$0.02 (-0.09%) | 21.25 | 21.80 | 11.75K |
| 2024-10-21 | 22.17 | 21.99 | ↓$0.18 (-0.79%) | 21.36 | 22.28 | 23.38K |
| 2024-10-18 | 24.59 | 22.37 | ↓$2.22 (-9.03%) | 21.62 | 24.59 | 45.21K |
| 2024-10-17 | 24.61 | 24.45 | ↓$0.16 (-0.63%) | 24.03 | 24.73 | 8.05K |
| 2024-10-16 | 23.89 | 24.32 | ↑$0.43 (1.80%) | 23.40 | 24.50 | 18.14K |
| 2024-10-15 | 23.74 | 23.58 | ↓$0.16 (-0.67%) | 22.88 | 23.83 | 8.14K |
| 2024-10-14 | 23.25 | 23.53 | ↑$0.28 (1.20%) | 23.07 | 23.68 | 4.13K |
| 2024-10-11 | 22.48 | 22.89 | ↑$0.41 (1.82%) | 22.48 | 23.08 | 8.06K |
| 2024-10-10 | 22.26 | 22.71 | ↑$0.45 (2.02%) | 21.75 | 22.93 | 20.25K |
Create an account or log in to view more rows.
$MLP Ride this train. You won't regret.
$MLP added more calls on that drop
$MLP is it time?
$MLP cup and handle!
$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