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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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