Skip to main content

Maui Land & Pineapple Company, Inc. Common Stock (NY:MLP)

15.88 +0.01 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2025 15.84 16.46 15.65 15.88 19,914 +0.01(+0.06%)
May 29, 2025 15.71 15.93 15.60 15.87 18,205 +0.04(+0.25%)
May 28, 2025 16.30 16.30 15.76 15.83 9,151 -0.37(-2.28%)
May 27, 2025 15.73 16.29 15.73 16.20 17,003 +0.59(+3.78%)
May 23, 2025 15.37 15.81 15.37 15.61 7,678 -0.08(-0.51%)
May 22, 2025 15.31 15.87 15.30 15.69 20,477 +0.16(+1.03%)
May 21, 2025 15.77 16.02 15.27 15.53 11,307 -0.55(-3.42%)
May 20, 2025 15.74 16.22 15.74 16.08 9,931 +0.17(+1.07%)
May 19, 2025 16.88 17.31 15.83 15.91 18,006 -1.13(-6.63%)
May 16, 2025 15.76 17.56 15.74 17.04 30,876 +1.30(+8.26%)
May 15, 2025 15.14 15.82 15.02 15.74 22,113 +0.61(+4.03%)
May 14, 2025 14.86 15.26 14.86 15.13 65,053 +0.34(+2.30%)
May 13, 2025 15.23 15.23 14.53 14.79 14,922 -0.43(-2.83%)
May 12, 2025 15.29 15.45 14.59 15.22 23,001 +0.43(+2.91%)
May 09, 2025 14.82 14.98 14.61 14.79 25,950 -0.09(-0.60%)
May 08, 2025 14.81 15.21 14.52 14.88 20,455 +0.11(+0.74%)
May 07, 2025 15.15 15.27 14.63 14.77 29,849 -0.31(-2.06%)
May 06, 2025 14.83 15.24 14.66 15.08 9,920 +0.13(+0.87%)
May 05, 2025 15.26 15.26 14.74 14.95 27,231 -0.34(-2.22%)
May 02, 2025 15.10 15.31 14.82 15.29 12,204 +0.37(+2.48%)
May 01, 2025 15.42 15.43 14.91 14.92 20,972 -0.61(-3.93%)
Apr 30, 2025 15.90 15.90 15.17 15.53 26,148 -0.48(-3.00%)
Apr 29, 2025 15.56 16.61 15.56 16.01 32,536 +0.30(+1.91%)
Apr 28, 2025 15.46 15.80 15.43 15.71 8,695 +0.16(+1.03%)
Apr 25, 2025 16.20 16.20 15.48 15.55 10,348 -0.75(-4.60%)
Apr 24, 2025 15.49 16.31 15.49 16.30 16,780 +0.81(+5.23%)
Apr 23, 2025 16.31 16.31 15.43 15.49 11,356 -0.37(-2.33%)
Apr 22, 2025 14.60 16.29 14.60 15.86 58,863 +1.45(+10.06%)
Apr 21, 2025 14.91 14.91 14.05 14.41 12,866 -0.59(-3.93%)
Apr 17, 2025 14.92 15.25 14.80 15.00 9,648 +0.06(+0.40%)
Apr 16, 2025 15.10 15.10 14.37 14.94 22,194 -0.21(-1.39%)
Apr 15, 2025 15.62 16.25 15.12 15.15 25,308 -0.54(-3.44%)
Apr 14, 2025 16.03 16.03 15.40 15.69 27,791 -0.22(-1.38%)
Apr 11, 2025 15.92 15.94 15.54 15.91 26,597 +0.01(+0.06%)
Apr 10, 2025 16.48 16.57 15.33 15.90 13,843 -0.99(-5.86%)
Apr 09, 2025 15.55 17.24 15.01 16.89 31,562 +1.33(+8.55%)
Apr 08, 2025 16.75 16.75 15.46 15.56 24,362 -0.38(-2.38%)
Apr 07, 2025 15.31 16.12 15.31 15.94 24,363 +0.03(+0.19%)
Apr 04, 2025 16.00 16.87 15.00 15.91 31,834 -0.48(-2.93%)
Apr 03, 2025 17.00 17.03 16.29 16.39 30,232 -0.99(-5.70%)
Apr 02, 2025 17.57 17.58 17.33 17.38 13,632 -0.20(-1.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.