Maui Land & Pineapple Company, Inc.MLPNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $17.06 | $17.39 | $16.95 | $17.13 | 14,800 |
| 1/29/2026 | $16.90 | $17.11 | $16.85 | $17.11 | 9,443 |
| 1/28/2026 | $16.98 | $16.98 | $16.81 | $16.83 | 12,200 |
| 1/27/2026 | $16.95 | $17.15 | $16.81 | $17.05 | 13,100 |
| 1/26/2026 | $17.26 | $17.26 | $16.86 | $16.88 | 11,445 |
| 1/23/2026 | $16.94 | $17.33 | $16.94 | $17.13 | 9,033 |
| 1/22/2026 | $17.00 | $17.21 | $16.83 | $17.09 | 8,500 |
| 1/21/2026 | $16.80 | $17.15 | $16.80 | $17.15 | 14,100 |
| 1/20/2026 | $16.68 | $17.08 | $16.65 | $16.78 | 12,500 |
| 1/16/2026 | $17.01 | $17.05 | $16.89 | $16.93 | 19,409 |
| 1/15/2026 | $17.18 | $17.21 | $16.92 | $16.98 | 10,051 |
| 1/14/2026 | $16.92 | $17.34 | $16.75 | $16.98 | 21,943 |
| 1/13/2026 | $16.99 | $17.24 | $16.76 | $17.05 | 11,000 |
| 1/12/2026 | $16.71 | $17.02 | $16.71 | $16.99 | 8,736 |
| 1/9/2026 | $16.93 | $16.96 | $16.68 | $16.84 | 12,502 |
| 1/8/2026 | $16.73 | $17.17 | $16.73 | $16.98 | 17,500 |
| 1/7/2026 | $16.89 | $16.95 | $16.67 | $16.76 | 19,826 |
| 1/6/2026 | $16.78 | $17.00 | $16.62 | $16.88 | 13,400 |
| 1/5/2026 | $16.83 | $17.14 | $16.81 | $16.96 | 28,136 |
| 1/2/2026 | $16.97 | $16.99 | $16.62 | $16.72 | 15,000 |
| 12/31/2025 | $17.00 | $17.14 | $16.83 | $16.94 | 6,126 |
| 12/30/2025 | $17.18 | $17.25 | $16.76 | $16.99 | 27,247 |
| 12/29/2025 | $17.36 | $17.89 | $17.07 | $17.25 | 29,537 |
| 12/26/2025 | $17.22 | $17.68 | $17.05 | $17.35 | 16,804 |
| 12/24/2025 | $17.26 | $17.53 | $17.05 | $17.23 | 12,400 |
| 12/23/2025 | $16.89 | $17.26 | $16.89 | $17.19 | 15,000 |
| 12/22/2025 | $16.85 | $16.98 | $16.82 | $16.97 | 15,339 |
| 12/19/2025 | $16.84 | $17.08 | $16.77 | $16.91 | 49,415 |
| 12/18/2025 | $16.96 | $17.43 | $16.82 | $16.85 | 26,700 |
| 12/17/2025 | $16.82 | $17.46 | $16.70 | $16.88 | 33,312 |
| 12/16/2025 | $16.78 | $17.04 | $16.52 | $16.81 | 28,524 |
| 12/15/2025 | $17.48 | $17.48 | $16.98 | $16.98 | 20,910 |
| 12/12/2025 | $17.49 | $17.56 | $16.94 | $17.14 | 37,227 |
| 12/11/2025 | $16.85 | $17.37 | $16.58 | $17.32 | 56,544 |
| 12/10/2025 | $16.87 | $17.06 | $16.55 | $16.71 | 50,100 |
| 12/9/2025 | $16.29 | $17.14 | $16.29 | $16.83 | 45,239 |
| 12/8/2025 | $16.50 | $16.72 | $16.05 | $16.12 | 27,400 |
| 12/5/2025 | $16.24 | $16.51 | $16.16 | $16.46 | 34,822 |
| 12/4/2025 | $16.71 | $16.71 | $16.22 | $16.41 | 53,716 |
| 12/3/2025 | $16.00 | $16.62 | $15.89 | $16.62 | 202,900 |
| 12/2/2025 | $16.00 | $16.16 | $15.75 | $15.82 | 18,500 |
| 12/1/2025 | $15.82 | $16.32 | $15.78 | $15.88 | 29,518 |
| 11/28/2025 | $15.75 | $16.00 | $15.47 | $15.85 | 23,900 |
| 11/26/2025 | $15.89 | $16.00 | $15.35 | $15.77 | 19,800 |
| 11/25/2025 | $15.23 | $15.98 | $15.22 | $15.47 | 37,500 |
| 11/24/2025 | $14.48 | $15.41 | $14.48 | $15.00 | 28,436 |
| 11/21/2025 | $14.14 | $14.67 | $14.14 | $14.46 | 40,300 |
| 11/20/2025 | $14.48 | $14.95 | $14.10 | $14.17 | 31,000 |
| 11/19/2025 | $14.37 | $14.71 | $13.84 | $14.20 | 30,100 |
| 11/18/2025 | $14.55 | $14.73 | $14.32 | $14.50 | 33,844 |
| 11/17/2025 | $14.48 | $14.76 | $14.18 | $14.49 | 63,216 |
| 11/14/2025 | $14.83 | $14.85 | $14.58 | $14.60 | 51,900 |
| 11/13/2025 | $15.23 | $15.48 | $14.77 | $14.88 | 16,429 |
| 11/12/2025 | $15.10 | $15.35 | $14.99 | $15.09 | 12,700 |
| 11/11/2025 | $15.05 | $15.80 | $14.96 | $15.22 | 6,828 |
| 11/10/2025 | $15.00 | $15.35 | $14.83 | $15.19 | 16,000 |
| 11/7/2025 | $14.78 | $15.20 | $14.62 | $14.87 | 10,202 |
| 11/6/2025 | $15.14 | $15.36 | $14.13 | $14.75 | 30,728 |
| 11/5/2025 | $14.85 | $15.51 | $14.85 | $15.50 | 32,200 |
| 11/4/2025 | $15.21 | $15.32 | $14.96 | $14.96 | 15,135 |