Maui Land & Pineapple Company Inc (MLP) Historical Stock Data
17.38 ↓0.20 (-1.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MLP is down -0.15% a day on average. There have been 16 days where Maui Land & Pineapple Company Inc closed green and 14 days where MLP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-02 | 17.57 | 17.38 | ↓$0.19 (-1.08%) | 17.33 | 17.58 | 13.63K |
| 2025-04-01 | 17.69 | 17.58 | ↓$0.11 (-0.62%) | 17.35 | 17.69 | 13.17K |
| 2025-03-31 | 17.77 | 17.57 | ↓$0.20 (-1.13%) | 17.57 | 18.09 | 24.77K |
| 2025-03-28 | 18.80 | 18.14 | ↓$0.66 (-3.51%) | 17.84 | 18.85 | 7.92K |
| 2025-03-27 | 18.05 | 18.31 | ↑$0.26 (1.45%) | 17.94 | 18.37 | 12.70K |
| 2025-03-26 | 18.08 | 17.99 | ↓$0.09 (-0.50%) | 17.99 | 18.08 | 5.21K |
| 2025-03-25 | 18.01 | 18.08 | ↑$0.07 (0.39%) | 18.01 | 18.12 | 9.34K |
| 2025-03-24 | 18.25 | 18.40 | ↑$0.15 (0.82%) | 18.00 | 18.47 | 11.28K |
| 2025-03-21 | 17.86 | 18.09 | ↑$0.23 (1.29%) | 17.76 | 18.19 | 42.26K |
| 2025-03-20 | 18.21 | 18.15 | ↓$0.06 (-0.32%) | 18.15 | 18.21 | 2.66K |
| 2025-03-19 | 17.99 | 18.38 | ↑$0.39 (2.17%) | 17.99 | 18.39 | 9.70K |
| 2025-03-18 | 17.81 | 17.97 | ↑$0.16 (0.90%) | 17.80 | 18.09 | 19.49K |
| 2025-03-17 | 17.86 | 18.04 | ↑$0.18 (1.04%) | 17.75 | 18.26 | 18.83K |
| 2025-03-14 | 17.81 | 18.03 | ↑$0.22 (1.24%) | 17.63 | 18.27 | 7.29K |
| 2025-03-13 | 17.34 | 17.76 | ↑$0.42 (2.42%) | 17.34 | 18.17 | 13.31K |
| 2025-03-12 | 17.35 | 17.89 | ↑$0.54 (3.11%) | 17.21 | 18.18 | 26.48K |
| 2025-03-11 | 18.60 | 17.30 | ↓$1.30 (-6.99%) | 17.02 | 18.60 | 31.34K |
| 2025-03-10 | 19.32 | 18.42 | ↓$0.90 (-4.66%) | 18.42 | 19.32 | 19.28K |
| 2025-03-07 | 19.88 | 19.75 | ↓$0.13 (-0.65%) | 19.25 | 19.91 | 26.89K |
| 2025-03-06 | 19.04 | 19.74 | ↑$0.70 (3.68%) | 19.04 | 19.74 | 4.26K |
| 2025-03-05 | 19.51 | 19.56 | ↑$0.05 (0.26%) | 19.46 | 19.57 | 5.87K |
| 2025-03-04 | 19.31 | 19.53 | ↑$0.22 (1.14%) | 19.06 | 19.78 | 7.71K |
| 2025-03-03 | 19.63 | 19.40 | ↓$0.23 (-1.17%) | 19.25 | 19.63 | 15.62K |
| 2025-02-28 | 19.60 | 19.46 | ↓$0.14 (-0.71%) | 19.10 | 19.70 | 22.47K |
| 2025-02-27 | 20.06 | 19.84 | ↓$0.22 (-1.10%) | 19.56 | 20.20 | 14.34K |
| 2025-02-26 | 19.96 | 20.24 | ↑$0.28 (1.40%) | 19.63 | 20.25 | 11.34K |
| 2025-02-25 | 19.77 | 19.95 | ↑$0.18 (0.91%) | 19.77 | 20.14 | 20.41K |
| 2025-02-24 | 20.18 | 19.56 | ↓$0.62 (-3.05%) | 19.56 | 20.18 | 6.33K |
| 2025-02-21 | 20.20 | 19.90 | ↓$0.30 (-1.49%) | 19.78 | 20.49 | 8.52K |
| 2025-02-20 | 19.90 | 19.98 | ↑$0.08 (0.40%) | 19.67 | 20.24 | 5.49K |
Create an account or log in to view more rows.
$MLP Waiting waiting waiting — you know for what !!! Announcement!!!
$MLP the future is so bright .. I gotta wear shades..
$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