Maui Land & Pineapple Company, Inc. - MLP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.82	17.12	17.12	17.28	16.82	11,600
February 19, 2026	16.8	16.86	16.86	16.94	16.72	13,300
February 18, 2026	17.35	16.82	16.82	17.36	16.81	12,640
February 17, 2026	16.88	16.92	16.92	17.11	16.73	6,519
February 13, 2026	16.85	16.78	16.78	16.85	16.72	11,725
February 12, 2026	16.87	16.86	16.86	17.07	16.73	13,328
February 11, 2026	17.13	16.86	16.86	17.13	16.81	13,800
February 10, 2026	17	16.91	16.91	17.06	16.85	9,720
February 09, 2026	17.25	16.96	16.96	17.25	16.94	17,673
February 06, 2026	17.07	17.12	17.12	17.69	16.99	24,100
February 05, 2026	17.41	17.06	17.06	17.44	16.78	12,600
February 04, 2026	17.12	17.31	17.31	17.53	17.12	20,500
February 03, 2026	17.17	17.06	17.06	17.64	16.89	15,800
February 02, 2026	17.37	17.18	17.18	17.5	17.18	15,111
January 30, 2026	17.06	17.13	17.13	17.39	16.95	14,800
January 29, 2026	16.9	17.11	17.11	17.11	16.85	9,443
January 28, 2026	16.98	16.83	16.83	16.98	16.81	12,200
January 27, 2026	16.95	17.05	17.05	17.15	16.81	13,100
January 26, 2026	17.26	16.88	16.88	17.26	16.86	11,445
January 23, 2026	16.94	17.13	17.13	17.33	16.94	9,033
January 22, 2026	17	17.09	17.09	17.21	16.83	8,500
January 21, 2026	16.8	17.15	17.15	17.15	16.8	14,077
January 20, 2026	16.68	16.78	16.78	17.08	16.65	12,464
January 16, 2026	17.01	16.93	16.93	17.05	16.89	19,409
January 15, 2026	17.18	16.98	16.98	17.21	16.92	10,051
January 14, 2026	16.92	16.98	16.98	17.34	16.75	21,943
January 13, 2026	16.99	17.05	17.05	17.24	16.76	11,000
January 12, 2026	16.71	16.99	16.99	17.02	16.71	8,736
January 09, 2026	16.93	16.84	16.84	16.96	16.68	12,502
January 08, 2026	16.73	16.98	16.98	17.17	16.73	17,500
January 07, 2026	16.89	16.76	16.76	16.95	16.67	19,826
January 06, 2026	16.78	16.88	16.88	17	16.62	13,400
January 05, 2026	16.83	16.96	16.96	17.14	16.81	28,136
January 02, 2026	16.97	16.72	16.72	16.99	16.62	15,000
December 31, 2025	17	16.94	16.94	17.14	16.83	6,126
December 30, 2025	17.18	16.99	16.99	17.25	16.76	27,247
December 29, 2025	17.36	17.25	17.25	17.89	17.07	29,537
December 26, 2025	17.22	17.35	17.35	17.68	17.05	16,804
December 24, 2025	17.26	17.23	17.23	17.53	17.05	12,400
December 23, 2025	16.89	17.19	17.19	17.26	16.89	15,000
December 22, 2025	16.85	16.97	16.97	16.98	16.82	15,339
December 19, 2025	16.84	16.91	16.91	17.08	16.77	49,415
December 18, 2025	16.96	16.85	16.85	17.43	16.82	26,700
December 17, 2025	16.82	16.88	16.88	17.46	16.7	33,312
December 16, 2025	16.78	16.81	16.81	17.04	16.52	28,524
December 15, 2025	17.48	16.98	16.98	17.48	16.98	20,910
December 12, 2025	17.49	17.14	17.14	17.56	16.94	37,227
December 11, 2025	16.85	17.32	17.32	17.37	16.58	56,544
December 10, 2025	16.87	16.71	16.71	17.06	16.55	50,100
December 09, 2025	16.29	16.83	16.83	17.14	16.29	45,239
December 08, 2025	16.5	16.12	16.12	16.72	16.05	27,360
December 05, 2025	16.24	16.46	16.46	16.51	16.16	34,822
December 04, 2025	16.71	16.41	16.41	16.71	16.22	53,716
December 03, 2025	16	16.62	16.62	16.62	15.89	202,900
December 02, 2025	16	15.82	15.82	16.16	15.75	18,500
December 01, 2025	15.82	15.88	15.88	16.32	15.78	29,518
November 28, 2025	15.75	15.85	15.85	16	15.47	23,900
November 26, 2025	15.89	15.77	15.77	16	15.35	19,800
November 25, 2025	15.23	15.47	15.47	15.98	15.22	37,500
November 24, 2025	14.48	15	15	15.41	14.48	28,436

Maui Land & Pineapple Company, Inc. (MLP) NYSE