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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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