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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	19.06	19.03	19.03	19.06	19	5,107
September 25, 2025	19.12	18.97	18.97	19.59	18.69	13,700
September 24, 2025	19.58	19.18	19.18	20	18.91	14,821
September 23, 2025	19	19.72	19.72	20.06	18.52	22,900
September 22, 2025	19.13	18.91	18.91	19.37	18.83	9,700
September 19, 2025	20.03	19.06	19.06	20.03	18.85	38,538
September 18, 2025	19.68	19.9	19.9	20.09	19.25	19,118
September 17, 2025	19.36	19.41	19.41	20.34	19.23	21,642
September 16, 2025	19.15	19.29	19.29	19.4	19.01	13,203
September 15, 2025	18.89	19.54	19.54	19.76	18.2	22,300
September 12, 2025	18.73	18.74	18.74	19.26	17.49	17,400
September 11, 2025	17.3	18.73	18.73	18.95	17.06	28,400
September 10, 2025	16.99	17.08	17.08	17.35	16.89	15,959
September 09, 2025	16.98	16.99	16.99	17.1	16.8	17,100
September 08, 2025	16.96	16.85	16.85	17	16.72	19,523
September 05, 2025	17.4	16.99	16.99	17.55	16.99	39,656
September 04, 2025	16.99	17.4	17.4	17.46	16.9	8,800
September 03, 2025	17.12	17.12	17.12	17.31	16.79	16,901
September 02, 2025	17.19	17.19	17.19	17.4	17.19	17,000
August 29, 2025	17.25	17.38	17.38	17.5	17.25	6,100
August 28, 2025	16.41	17.42	17.42	17.49	16.41	10,700
August 27, 2025	17.14	17.25	17.25	17.25	17	10,425
August 26, 2025	17.04	17.09	17.09	17.21	16.99	5,700
August 25, 2025	17.02	16.83	16.83	17.02	16.75	11,510
August 22, 2025	16.09	17.11	17.11	17.3	15.9	51,400
August 21, 2025	16.05	15.88	15.88	16.2	15.65	17,800
August 20, 2025	16.4	16	16	16.4	15.75	38,300
August 19, 2025	16.7	16.4	16.4	16.85	16.25	28,300
August 18, 2025	17.35	16.59	16.59	17.35	16.59	7,000
August 15, 2025	17.61	17.12	17.12	17.61	16.9	18,500
August 14, 2025	16.9	17.16	17.16	17.48	16.9	11,705
August 13, 2025	17.29	17.29	17.29	17.49	17.05	6,100
August 12, 2025	16.7	16.92	16.92	16.98	16.65	8,600
August 11, 2025	16.9	16.67	16.67	16.9	16.06	13,000
August 08, 2025	16.75	16.89	16.89	16.89	16.75	3,812
August 07, 2025	16.84	17.01	17.01	17.31	16.84	28,100
August 06, 2025	16.4	16.71	16.71	16.83	16.4	8,117
August 05, 2025	16.6	16.58	16.58	16.61	16.03	12,600
August 04, 2025	16.51	16.47	16.47	16.7	16.37	16,799
August 01, 2025	16.79	16.41	16.41	17.01	16.36	16,400
July 31, 2025	16.25	17.01	17.01	17.11	15.85	37,821
July 30, 2025	16.97	16.33	16.33	16.97	16	30,518
July 29, 2025	17.01	16.52	16.52	17.12	16.52	19,227
July 28, 2025	17.19	16.78	16.78	17.24	16.75	11,000
July 25, 2025	18	17.33	17.33	18	17.28	9,100
July 24, 2025	18	17.6	17.6	18.25	17.6	5,337
July 23, 2025	17.97	18.07	18.07	18.07	17.8	5,700
July 22, 2025	17.08	17.69	17.69	18.26	17.08	11,422
July 21, 2025	17.04	16.88	16.88	17.45	16.86	15,337
July 18, 2025	17.63	17.01	17.01	17.63	16.91	11,600
July 17, 2025	17.12	17.34	17.34	17.97	17.02	21,201
July 16, 2025	16.63	17.02	17.02	17.31	16.62	16,323
July 15, 2025	17.46	16.62	16.62	17.51	16.5	16,000
July 14, 2025	17.25	17.35	17.35	18.19	17.25	9,604
July 11, 2025	18.13	17.35	17.35	18.13	17.18	9,100
July 10, 2025	18.41	18.16	18.16	18.58	18.07	7,740
July 09, 2025	18	18.02	18.02	18.17	17.89	5,118
July 08, 2025	17.74	17.91	17.91	18.52	17.72	14,424
July 07, 2025	18.22	17.76	17.76	18.41	17.75	17,900
July 03, 2025	17.84	18.3	18.3	18.4	17.84	5,238

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