Maui Land & Pineapple Company Inc (MLP) Historical Stock Data
20.97 ↓0.54 (-2.51%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MLP is down -0.19% a day on average. There have been 12 days where Maui Land & Pineapple Company Inc closed green and 18 days where MLP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 21.44 | 20.97 | ↓$0.47 (-2.18%) | 20.71 | 21.61 | 22.78K |
| 2025-01-02 | 22.02 | 21.51 | ↓$0.51 (-2.32%) | 21.35 | 22.23 | 15.01K |
| 2024-12-31 | 21.07 | 21.98 | ↑$0.91 (4.32%) | 21.07 | 23.24 | 35.73K |
| 2024-12-30 | 21.82 | 21.08 | ↓$0.74 (-3.39%) | 21.03 | 21.82 | 11.99K |
| 2024-12-27 | 22.22 | 21.87 | ↓$0.35 (-1.58%) | 21.66 | 22.30 | 18.50K |
| 2024-12-26 | 22.99 | 22.43 | ↓$0.56 (-2.41%) | 22.22 | 23.05 | 10.90K |
| 2024-12-24 | 22.64 | 22.98 | ↑$0.34 (1.50%) | 22.64 | 22.98 | 5.89K |
| 2024-12-23 | 23.13 | 22.72 | ↓$0.41 (-1.77%) | 22.51 | 23.13 | 27.68K |
| 2024-12-20 | 21.12 | 22.99 | ↑$1.87 (8.85%) | 21.11 | 23.41 | 98.48K |
| 2024-12-19 | 21.95 | 21.50 | ↓$0.45 (-2.05%) | 21.50 | 22.07 | 14.30K |
| 2024-12-18 | 22.13 | 21.53 | ↓$0.60 (-2.71%) | 21.53 | 22.43 | 37.22K |
| 2024-12-17 | 21.84 | 22.17 | ↑$0.33 (1.51%) | 21.79 | 22.35 | 22.01K |
| 2024-12-16 | 22.09 | 22.14 | ↑$0.05 (0.21%) | 21.86 | 22.35 | 9.57K |
| 2024-12-13 | 22.00 | 22.27 | ↑$0.27 (1.25%) | 21.90 | 22.36 | 9.46K |
| 2024-12-12 | 22.02 | 21.93 | ↓$0.09 (-0.41%) | 21.85 | 22.31 | 14.48K |
| 2024-12-11 | 22.36 | 22.20 | ↓$0.16 (-0.72%) | 21.80 | 22.50 | 16.31K |
| 2024-12-10 | 22.82 | 22.18 | ↓$0.64 (-2.80%) | 22.18 | 23.05 | 13.92K |
| 2024-12-09 | 23.24 | 22.90 | ↓$0.34 (-1.46%) | 22.85 | 23.24 | 8.83K |
| 2024-12-06 | 23.20 | 22.86 | ↓$0.34 (-1.47%) | 22.85 | 23.21 | 6.65K |
| 2024-12-05 | 23.21 | 23.11 | ↓$0.09 (-0.41%) | 22.91 | 23.63 | 18.83K |
| 2024-12-04 | 22.89 | 23.35 | ↑$0.46 (2.00%) | 22.89 | 23.60 | 6.49K |
| 2024-12-03 | 23.42 | 23.26 | ↓$0.16 (-0.68%) | 23.17 | 23.68 | 22.20K |
| 2024-12-02 | 24.44 | 23.51 | ↓$0.93 (-3.81%) | 23.51 | 24.48 | 36.16K |
| 2024-11-29 | 24.06 | 24.25 | ↑$0.19 (0.79%) | 24.06 | 24.49 | 6.79K |
| 2024-11-27 | 24.17 | 24.35 | ↑$0.18 (0.74%) | 23.11 | 24.39 | 22.85K |
| 2024-11-26 | 23.25 | 23.73 | ↑$0.48 (2.06%) | 23.25 | 24.20 | 16.54K |
| 2024-11-25 | 23.78 | 23.53 | ↓$0.25 (-1.05%) | 23.47 | 23.99 | 18.07K |
| 2024-11-22 | 23.89 | 23.68 | ↓$0.21 (-0.88%) | 22.80 | 23.89 | 18.24K |
| 2024-11-21 | 23.44 | 23.75 | ↑$0.31 (1.32%) | 22.45 | 24.13 | 6.38K |
| 2024-11-20 | 22.89 | 23.30 | ↑$0.41 (1.81%) | 22.89 | 23.35 | 8.21K |
Create an account or log in to view more rows.
$MLP Buying more on Monday lets go
$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