Maui Land & Pineapple Company Inc (MLP) Historical Stock Data
15.22 ↑0.43 (2.91%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MLP is down -0.40% a day on average. There have been 10 days where Maui Land & Pineapple Company Inc closed green and 20 days where MLP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 15.29 | 15.22 | ↓$0.07 (-0.46%) | 14.59 | 15.29 | 23K |
| 2025-05-09 | 14.82 | 14.79 | ↓$0.03 (-0.20%) | 14.61 | 14.98 | 22.64K |
| 2025-05-08 | 14.81 | 14.88 | ↑$0.07 (0.47%) | 14.75 | 15.21 | 20.41K |
| 2025-05-07 | 15.15 | 14.77 | ↓$0.38 (-2.51%) | 14.63 | 15.27 | 29.85K |
| 2025-05-06 | 14.83 | 15.08 | ↑$0.25 (1.69%) | 14.66 | 15.18 | 9.92K |
| 2025-05-05 | 15.26 | 14.95 | ↓$0.31 (-2.03%) | 14.74 | 15.26 | 27.23K |
| 2025-05-02 | 15.10 | 15.29 | ↑$0.19 (1.26%) | 14.82 | 15.31 | 12.20K |
| 2025-05-01 | 15.42 | 14.92 | ↓$0.50 (-3.24%) | 14.91 | 15.43 | 20.97K |
| 2025-04-30 | 15.90 | 15.53 | ↓$0.37 (-2.33%) | 15.17 | 15.90 | 26.15K |
| 2025-04-29 | 15.56 | 16.01 | ↑$0.45 (2.89%) | 15.56 | 16.60 | 32.54K |
| 2025-04-28 | 15.46 | 15.71 | ↑$0.25 (1.62%) | 15.43 | 15.80 | 8.70K |
| 2025-04-25 | 16.20 | 15.55 | ↓$0.65 (-4.01%) | 15.48 | 16.20 | 10.35K |
| 2025-04-24 | 15.49 | 16.30 | ↑$0.81 (5.23%) | 15.49 | 16.31 | 16.78K |
| 2025-04-23 | 16.31 | 15.49 | ↓$0.82 (-5.03%) | 15.43 | 16.31 | 11.36K |
| 2025-04-22 | 14.60 | 15.86 | ↑$1.26 (8.63%) | 14.60 | 16.29 | 58.86K |
| 2025-04-21 | 14.91 | 14.41 | ↓$0.50 (-3.35%) | 14.05 | 14.91 | 12.87K |
| 2025-04-17 | 14.92 | 15.00 | ↑$0.08 (0.54%) | 14.80 | 15.25 | 9.65K |
| 2025-04-16 | 15.10 | 14.94 | ↓$0.16 (-1.06%) | 14.37 | 15.10 | 22.19K |
| 2025-04-15 | 15.62 | 15.15 | ↓$0.47 (-3.01%) | 15.12 | 16.25 | 25.31K |
| 2025-04-14 | 16.03 | 15.69 | ↓$0.34 (-2.12%) | 15.40 | 16.03 | 27.79K |
| 2025-04-11 | 15.92 | 15.91 | ↓$0.01 (-0.06%) | 15.54 | 15.94 | 26.60K |
| 2025-04-10 | 16.48 | 15.90 | ↓$0.58 (-3.52%) | 15.33 | 16.57 | 13.84K |
| 2025-04-09 | 15.55 | 16.89 | ↑$1.34 (8.62%) | 15.01 | 17.24 | 31.56K |
| 2025-04-08 | 16.75 | 15.56 | ↓$1.19 (-7.10%) | 15.46 | 16.75 | 24.36K |
| 2025-04-07 | 15.31 | 15.94 | ↑$0.63 (4.11%) | 15.31 | 16.12 | 24.36K |
| 2025-04-04 | 16.00 | 15.91 | ↓$0.09 (-0.56%) | 15.00 | 16.87 | 31.83K |
| 2025-04-03 | 17.00 | 16.39 | ↓$0.61 (-3.59%) | 16.29 | 17.03 | 30.23K |
| 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 |
Create an account or log in to view more rows.
$MLP we need those buyers and volume.
$MLP omg lol
$MLP I actually want the market pullback 5% is pretty crazy how this market keep going and going
$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!