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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	14.14	14.46	14.46	14.67	14.14	40,300
November 20, 2025	14.48	14.17	14.17	14.95	14.1	31,000
November 19, 2025	14.37	14.2	14.2	14.71	13.84	30,100
November 18, 2025	14.55	14.5	14.5	14.73	14.32	33,844
November 17, 2025	14.48	14.49	14.49	14.76	14.18	63,216
November 14, 2025	14.83	14.6	14.6	14.85	14.58	51,900
November 13, 2025	15.23	14.88	14.88	15.48	14.77	16,429
November 12, 2025	15.1	15.09	15.09	15.35	14.99	12,700
November 11, 2025	15.05	15.22	15.22	15.8	14.96	6,828
November 10, 2025	15	15.19	15.19	15.35	14.83	16,000
November 07, 2025	14.78	14.87	14.87	15.2	14.62	10,202
November 06, 2025	15.14	14.75	14.75	15.36	14.13	30,728
November 05, 2025	14.85	15.5	15.5	15.51	14.85	32,200
November 04, 2025	15.21	14.96	14.96	15.32	14.96	12,420
November 03, 2025	15.87	15.5	15.5	16.44	15.43	21,800
October 31, 2025	14.75	16	16	16.2	14.71	47,400
October 30, 2025	14.9	14.75	14.75	15.25	14.75	10,006
October 29, 2025	15.55	14.81	14.81	15.88	14.81	20,295
October 28, 2025	15.71	15.62	15.62	16.05	15.5	11,109
October 27, 2025	16.08	15.86	15.86	16.31	15.75	9,041
October 24, 2025	15.87	16.05	16.05	16.07	15.87	5,800
October 23, 2025	16.31	15.75	15.75	16.5	15.75	7,926
October 22, 2025	15.71	16.4	16.4	16.4	15.71	11,949
October 21, 2025	15.88	15.97	15.97	16.48	15.88	7,500
October 20, 2025	16.16	16.04	16.04	17.01	15.88	13,241
October 17, 2025	15.75	16.13	16.13	16.56	15.75	16,322
October 16, 2025	16.38	15.84	15.84	16.55	15.84	15,700
October 15, 2025	16.77	16.49	16.49	17.01	16.32	14,939
October 14, 2025	16.63	16.4	16.4	16.96	16.38	20,500
October 13, 2025	16.64	16.84	16.84	16.86	16.38	22,232
October 10, 2025	17.07	16.46	16.46	17.2	16.46	20,813
October 09, 2025	17.13	17.2	17.2	17.31	16.95	34,804
October 08, 2025	16.79	17.35	17.35	17.5	16.79	7,421
October 07, 2025	17.17	17.3	17.3	17.5	17	26,000
October 06, 2025	17.9	17.22	17.22	17.92	17.12	12,543
October 03, 2025	17.72	17.95	18.06	18.13	17.72	9,473
October 02, 2025	17.84	17.83	17.83	18.05	17.62	15,837
October 01, 2025	18.42	17.85	17.85	18.7	17.82	14,015
September 30, 2025	18.25	18.64	18.64	18.67	17.96	16,800
September 29, 2025	19.32	18.9	18.9	19.38	18.66	23,800
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

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