Dark

MLP
Maui Land & Pineapple Co.
stock NYSE

Market Open

Aug 11, 2026 11:00:41 AM EDT

16.35USD+1.616%(+0.26)5,751

13.84Bid 18.60Ask 4.76Spread

Pre-market

0.00USD-100.000%(-17.32)0

After-hours

Aug 10, 2026 4:10:30 PM EDT

16.10USD+0.031%(+0.01)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	16.4900	16.490000	16.3100	16.3500	+1.553%	5,751	0.000%
2026-08-10	16.9500	16.950000	16.0200	16.1000	-7.044%	20,157	+1.553%
2026-08-07	16.8600	17.480000	16.6225	17.3200	+2.485%	30,320	-5.600%
2026-08-06	18.2000	18.200000	16.9000	16.9000	-2.142%	18,308	-3.254%
2026-08-05	17.7000	17.710000	17.2100	17.2700	-2.484%	25,219	-5.327%
2026-08-04	18.0000	18.120000	17.7100	17.7100	-2.046%	20,935	-7.679%
2026-08-03	17.7100	18.200000	17.7000	18.0800	+4.268%	18,014	-9.569%
2026-07-31	17.7000	17.805000	17.3400	17.3400	-3.020%	25,082	-5.709%
2026-07-30	17.8500	18.010000	17.6700	17.8800	+0.393%	14,806	-8.557%
2026-07-29	17.4400	17.890000	17.0850	17.8100	+3.187%	20,773	-8.198%
2026-07-28	17.4400	17.910000	17.0700	17.2600	-0.116%	25,537	-5.272%
2026-07-27	16.6550	17.420000	16.6550	17.2800	+0.641%	7,910	-5.382%
2026-07-24	17.1175	17.360000	16.9400	17.1700	+0.645%	20,525	-4.776%
2026-07-23	16.4300	17.130000	16.4300	17.0600	+2.033%	28,842	-4.162%
2026-07-22	16.5750	16.810000	16.5750	16.7200	+0.541%	7,294	-2.213%
2026-07-21	16.5550	16.770000	16.5550	16.6300	+0.241%	10,176	-1.684%
2026-07-20	17.0250	17.140000	16.5100	16.5900	-1.485%	13,617	-1.447%
2026-07-17	16.9800	17.000000	16.6400	16.8400	-2.150%	13,185	-2.910%
2026-07-16	16.6000	17.260000	16.6000	17.2100	+3.862%	12,786	-4.997%
2026-07-15	16.3000	16.585000	16.2800	16.5700	+1.594%	6,225	-1.328%
2026-07-14	16.1450	16.450000	16.1450	16.3100	+0.123%	7,937	+0.245%
2026-07-13	16.1200	16.550000	16.1200	16.2900	-0.245%	13,629	+0.368%
2026-07-10	16.3000	16.400000	16.1800	16.3300	-1.270%	7,578	+0.122%
2026-07-09	16.9600	17.260000	16.2750	16.5400	-3.331%	25,427	-1.149%
2026-07-08	17.0400	17.380000	16.8200	17.1100	-0.233%	18,956	-4.442%
2026-07-07	17.3500	17.350000	17.0300	17.1500	-1.719%	13,120	-4.665%
2026-07-06	17.3300	17.915000	16.9600	17.4500	-0.286%	21,010	-6.304%
2026-07-02	17.3802	17.655000	17.3802	17.5000	-1.074%	5,754	-6.571%
2026-07-01	17.6900	17.900000	17.6000	17.6900	-0.506%	12,574	-7.575%
2026-06-30	17.9100	18.100000	17.2001	17.7800	-1.931%	13,477	-8.043%
2026-06-29	19.6500	19.650000	17.9532	18.1300	-8.986%	35,811	-9.818%
2026-06-26	17.7400	19.920000	17.5700	19.9200	+11.659%	128,440	-17.922%
2026-06-25	18.0000	18.000000	17.7000	17.8400	+0.620%	6,883	-8.352%
2026-06-24	18.5300	18.680000	17.7200	17.7300	-3.641%	25,081	-7.783%
2026-06-23	18.4300	18.440000	18.2450	18.4000	+0.437%	15,749	-11.141%
2026-06-22	18.4999	18.499900	18.0640	18.3200	-0.651%	17,346	-10.753%
2026-06-18	17.9500	18.440000	17.3300	18.4400	+3.596%	39,471	-11.334%
2026-06-17	17.7500	18.000000	17.7500	17.8000	-0.168%	8,405	-8.146%
2026-06-16	17.6700	18.280000	17.6700	17.8300	+0.169%	8,050	-8.301%
2026-06-15	18.0900	18.389900	17.2200	17.8000	-2.626%	14,678	-8.146%
2026-06-12	17.8600	18.370000	17.8600	18.2800	+2.352%	19,544	-10.558%
2026-06-11	17.1310	17.900000	17.1310	17.8600	+0.733%	9,833	-8.455%
2026-06-10	17.9900	17.990000	17.6200	17.7300	-0.281%	19,452	-7.783%
2026-06-09	17.4550	17.950000	17.4550	17.7800	+3.072%	9,326	-8.043%
2026-06-08	17.1900	17.350000	17.1600	17.2500	+0.995%	8,476	-5.217%
2026-06-05	17.2900	17.370000	16.7600	17.0800	-1.556%	5,347	-4.274%
2026-06-04	16.9100	17.930000	16.9100	17.3500	+3.892%	12,082	-5.764%
2026-06-03	16.4500	16.810000	16.4500	16.7000	+1.520%	13,881	-2.096%
2026-06-02	16.5400	16.580000	16.3150	16.4500	-0.544%	21,634	-0.608%
2026-06-01	17.2600	17.260000	16.5300	16.5400	-2.304%	27,216	-1.149%
2026-05-29	17.3800	17.380000	16.9300	16.9300	-2.364%	5,911	-3.426%
2026-05-28	17.0000	17.375000	16.6900	17.3400	+1.940%	6,399	-5.709%
2026-05-27	17.2100	17.210000	17.0000	17.0100	-0.526%	3,917	-3.880%
2026-05-26	17.1800	17.225000	16.8850	17.1000	-1.156%	15,759	-4.386%
2026-05-22	17.1450	17.848000	17.0301	17.3000	+1.645%	14,236	-5.491%
2026-05-21	16.8300	17.060000	16.7600	17.0200	+0.118%	12,111	-3.937%
2026-05-20	17.1300	17.275000	17.0000	17.0000	-0.759%	19,702	-3.824%
2026-05-19	15.0100	18.200000	15.0100	17.1300	+14.429%	60,089	-4.553%
2026-05-18	15.1350	15.220000	14.9700	14.9700	+0.134%	8,244	+9.218%
2026-05-15	15.0000	15.138500	14.9500	14.9500	-1.385%	11,312	+9.365%
2026-05-14	15.0800	15.253100	15.0800	15.1600	0.000%	5,892	+7.850%
2026-05-13	15.0500	15.240000	15.0500	15.1600	+0.132%	11,223	+7.850%
2026-05-12	15.2200	15.280000	15.1400	15.1400	-1.368%	8,802	+7.992%
2026-05-11	15.5500	15.560000	15.2600	15.3500	-1.980%	6,644	+6.515%
2026-05-08	15.7700	15.820000	15.6284	15.6600	-0.760%	4,731	+4.406%
2026-05-07	15.6929	15.890000	15.6100	15.7800	+0.766%	9,803	+3.612%
2026-05-06	15.5000	15.850000	15.4801	15.6600	+0.578%	14,649	+4.406%
2026-05-05	15.0600	15.620000	15.0600	15.5700	+3.044%	18,045	+5.010%
2026-05-04	15.3500	15.350000	15.0800	15.1100	-2.264%	14,697	+8.206%
2026-05-01	15.4200	15.560000	15.4200	15.4600	-0.387%	9,246	+5.757%
2026-04-30	15.1400	15.990000	15.1400	15.5200	+1.971%	35,753	+5.348%
2026-04-29	15.6100	15.685000	15.1900	15.2200	-3.057%	10,402	+7.424%
2026-04-28	15.6900	15.780000	15.5100	15.7000	+1.618%	7,120	+4.140%
2026-04-27	15.4500	15.655000	15.3800	15.4500	-0.579%	13,455	+5.825%
2026-04-24	15.5000	15.599900	15.3500	15.5400	+0.975%	12,971	+5.212%
2026-04-23	15.4200	15.574000	15.3300	15.3900	-0.710%	5,131	+6.238%
2026-04-22	15.4900	15.744800	15.2500	15.5000	+0.780%	20,061	+5.484%
2026-04-21	16.0650	16.115000	15.3800	15.3800	-4.413%	9,210	+6.307%
2026-04-20	16.2300	16.230000	16.0200	16.0900	-1.770%	20,377	+1.616%
2026-04-17	16.1500	16.480000	16.0400	16.3800	+2.311%	17,728	-0.183%
2026-04-16	16.1400	16.140000	15.9200	16.0100	-1.112%	9,932	+2.124%
2026-04-15	16.0400	16.280000	16.0400	16.1900	+0.559%	7,990	+0.988%
2026-04-14	15.9000	16.169900	15.9000	16.1000	+0.562%	20,240	+1.553%
2026-04-13	15.7900	16.330000	15.6800	16.0100	+0.692%	25,228	+2.124%
2026-04-10	16.0600	16.120000	15.9000	15.9000	-2.334%	7,415	+2.830%
2026-04-09	15.9900	16.430000	15.9900	16.2800	0.000%	6,792	+0.430%
2026-04-08	16.3700	16.650000	16.1600	16.2800	+1.941%	22,023	+0.430%
2026-04-07	15.9500	16.469900	15.7800	15.9700	-0.250%	22,126	+2.379%
2026-04-06	15.9200	16.085000	15.9200	16.0100	0.000%	5,890	+2.124%
2026-04-02	15.9000	16.250000	15.8800	16.0100	-0.559%	15,661	+2.124%
2026-04-01	15.4000	16.179900	15.3000	16.1000	+4.613%	43,138	+1.553%
2026-03-31	15.4000	15.660000	15.2150	15.3900	+0.984%	54,022	+6.238%
2026-03-30	15.3700	15.400000	15.2400	15.2400	-0.131%	9,355	+7.283%
2026-03-27	15.4200	15.500000	15.2400	15.2600	-1.612%	25,524	+7.143%
2026-03-26	15.4500	15.695000	15.4500	15.5100	+0.129%	7,773	+5.416%
2026-03-25	16.2250	16.225000	15.4800	15.4900	-1.086%	8,083	+5.552%
2026-03-24	15.6950	15.950000	15.5900	15.6600	-1.074%	13,628	+4.406%
2026-03-23	15.6200	15.990000	15.6200	15.8300	+2.393%	8,569	+3.285%
2026-03-20	15.6000	16.041600	15.3600	15.4600	-0.515%	52,713	+5.757%
2026-03-19	15.4000	16.075000	15.3900	15.5400	+0.648%	12,834	+5.212%
2026-03-18	15.8600	16.110000	15.4300	15.4400	-2.832%	36,051	+5.894%
2026-03-17	15.8600	16.005000	15.8600	15.8900	-0.811%	11,459	+2.895%
2026-03-16	15.9500	16.589900	15.9201	16.0200	+0.691%	16,774	+2.060%
2026-03-13	15.9400	16.025000	15.7600	15.9100	-0.313%	15,834	+2.766%
2026-03-12	16.0000	16.065000	15.9500	15.9600	-0.499%	14,330	+2.444%
2026-03-11	16.0700	16.170000	16.0000	16.0400	-0.620%	24,006	+1.933%
2026-03-10	16.0800	16.220000	16.0402	16.1400	-0.124%	20,803	+1.301%
2026-03-09	16.4300	16.460000	16.0700	16.1600	-1.763%	19,826	+1.176%
2026-03-06	16.5900	16.620000	16.3800	16.4500	-1.732%	18,732	-0.608%
2026-03-05	17.0200	17.020000	16.7200	16.7400	-1.471%	13,386	-2.330%
2026-03-04	16.8800	17.010000	16.8500	16.9900	+1.071%	8,207	-3.767%
2026-03-03	16.8500	17.000000	16.6200	16.8100	-0.943%	19,379	-2.736%
2026-03-02	16.7000	17.080000	16.6300	16.9700	+3.161%	15,748	-3.654%
2026-02-27	16.8300	16.830000	16.4300	16.4500	-2.316%	28,474	-0.608%
2026-02-26	16.5650	16.970000	16.5132	16.8400	+1.141%	8,976	-2.910%
2026-02-25	16.7600	16.760000	16.3800	16.6500	+0.120%	51,222	-1.802%
2026-02-24	16.5700	16.715000	16.4400	16.6300	+0.483%	15,252	-1.684%
2026-02-23	17.1500	17.210000	16.4900	16.5500	-3.329%	88,730	-1.208%
2026-02-20	16.8200	17.280000	16.8200	17.1200	+1.542%	11,564	-4.498%
2026-02-19	16.8000	16.940000	16.7200	16.8600	+0.238%	13,255	-3.025%
2026-02-18	17.3500	17.358000	16.8100	16.8200	-0.591%	12,640	-2.794%
2026-02-17	16.8800	17.110000	16.7250	16.9200	+0.834%	6,519	-3.369%
2026-02-13	16.8500	16.850000	16.7200	16.7800	-0.474%	13,255	-2.563%
2026-02-12	16.8700	17.070000	16.7300	16.8600	0.000%	13,328	-3.025%
2026-02-11	17.1300	17.130000	16.8100	16.8600	-0.296%	13,772	-3.025%
2026-02-10	17.0000	17.055000	16.8500	16.9100	-0.295%	9,720	-3.312%
2026-02-09	17.2500	17.250000	16.9450	16.9600	-0.935%	19,838	-3.597%
2026-02-06	17.0700	17.690000	16.9900	17.1200	+0.352%	24,085	-4.498%
2026-02-05	17.4100	17.440000	16.7800	17.0600	-1.444%	12,589	-4.162%
2026-02-04	17.1200	17.530000	17.1200	17.3100	+1.465%	20,473	-5.546%
2026-02-03	17.1700	17.643400	16.8900	17.0600	-0.698%	15,798	-4.162%
2026-02-02	17.3700	17.500000	17.1800	17.1800	+0.292%	14,803	-4.831%
2026-01-30	17.0600	17.390000	16.9500	17.1300	+0.117%	14,789	-4.553%
2026-01-29	16.9000	17.110000	16.8500	17.1100	+1.664%	9,443	-4.442%
2026-01-28	16.9800	16.980000	16.8110	16.8300	-1.290%	12,183	-2.852%
2026-01-27	16.9500	17.150000	16.8100	17.0500	+1.007%	13,076	-4.106%
2026-01-26	17.2600	17.260000	16.8600	16.8800	-1.459%	11,445	-3.140%
2026-01-23	16.9364	17.325000	16.9364	17.1300	+0.234%	9,033	-4.553%
2026-01-22	17.0000	17.210300	16.8300	17.0900	-0.350%	8,485	-4.330%
2026-01-21	16.8000	17.150000	16.8000	17.1500	+2.205%	14,077	-4.665%
2026-01-20	16.6800	17.080000	16.6500	16.7800	-0.886%	12,470	-2.563%
2026-01-16	17.0100	17.050000	16.8850	16.9300	-0.294%	19,409	-3.426%
2026-01-15	17.1822	17.210000	16.9200	16.9800	0.000%	10,051	-3.710%
2026-01-14	16.9200	17.340000	16.7500	16.9800	-0.411%	21,943	-3.710%
2026-01-13	16.9900	17.240000	16.7600	17.0500	+0.353%	10,959	-4.106%
2026-01-12	16.7100	17.025000	16.7100	16.9900	+0.891%	8,736	-3.767%
2026-01-09	16.9300	16.960000	16.6800	16.8400	-0.824%	12,490	-2.910%
2026-01-08	16.7300	17.170000	16.7300	16.9800	+1.313%	17,473	-3.710%
2026-01-07	16.8900	16.950000	16.6700	16.7600	-0.711%	19,826	-2.446%
2026-01-06	16.7800	16.995000	16.6200	16.8800	-0.472%	13,353	-3.140%
2026-01-05	16.8250	17.135000	16.8050	16.9600	+1.435%	28,136	-3.597%
2026-01-02	16.9700	16.990000	16.6200	16.7200	-1.299%	14,960	-2.213%
2025-12-31	17.0000	17.140000	16.8250	16.9400	-0.294%	6,126	-3.483%
2025-12-30	17.1800	17.250000	16.7600	16.9900	-1.507%	27,247	-3.767%
2025-12-29	17.3600	17.890000	17.0700	17.2500	-0.576%	29,537	-5.217%
2025-12-26	17.2200	17.680000	17.0500	17.3500	+0.696%	16,804	-5.764%
2025-12-24	17.2550	17.530000	17.0549	17.2300	+0.233%	12,378	-5.107%
2025-12-23	16.8900	17.260000	16.8900	17.1900	+1.296%	14,955	-4.887%
2025-12-22	16.8500	16.980000	16.8200	16.9700	+0.355%	15,339	-3.654%
2025-12-19	16.8400	17.083200	16.7700	16.9100	+0.356%	49,415	-3.312%
2025-12-18	16.9600	17.430000	16.8220	16.8500	-0.178%	26,690	-2.967%
2025-12-17	16.8200	17.460000	16.7000	16.8800	+0.416%	33,312	-3.140%
2025-12-16	16.7800	17.040000	16.5200	16.8100	-1.001%	28,524	-2.736%
2025-12-15	17.4800	17.480000	16.9800	16.9800	-0.933%	20,910	-3.710%
2025-12-12	17.4900	17.560000	16.9400	17.1400	-1.039%	37,227	-4.609%
2025-12-11	16.8500	17.370000	16.5800	17.3200	+3.651%	56,544	-5.600%
2025-12-10	16.8700	17.060000	16.5500	16.7100	-0.713%	50,076	-2.154%
2025-12-09	16.2900	17.135000	16.2900	16.8300	+4.404%	45,239	-2.852%
2025-12-08	16.5000	16.720000	16.0500	16.1200	-2.066%	27,360	+1.427%
2025-12-05	16.2400	16.510000	16.1600	16.4600	+0.305%	34,822	-0.668%
2025-12-04	16.7100	16.710000	16.2231	16.4100	-1.264%	53,716	-0.366%
2025-12-03	16.0000	16.620000	15.8900	16.6200	+5.057%	202,888	-1.625%
2025-12-02	16.0000	16.160000	15.7450	15.8200	-0.378%	18,485	+3.350%
2025-12-01	15.8200	16.323100	15.7800	15.8800	+0.189%	29,518	+2.960%
2025-11-28	15.7500	16.000000	15.4650	15.8500	+0.507%	23,851	+3.155%
2025-11-26	15.8900	16.000000	15.3500	15.7700	+1.939%	19,784	+3.678%
2025-11-25	15.2300	15.980000	15.2200	15.4700	+3.133%	37,462	+5.688%
2025-11-24	14.4800	15.410000	14.4800	15.0000	+3.734%	28,436	+9.000%
2025-11-21	14.1400	14.670000	14.1400	14.4600	+2.047%	40,256	+13.071%
2025-11-20	14.4800	14.950000	14.0950	14.1700	-0.211%	30,961	+15.385%
2025-11-19	14.3700	14.710000	13.8393	14.2000	-2.069%	30,065	+15.141%
2025-11-18	14.5500	14.730000	14.3200	14.5000	+0.069%	33,844	+12.759%
2025-11-17	14.4800	14.760000	14.1800	14.4900	-0.753%	63,216	+12.836%
2025-11-14	14.8300	14.850000	14.5800	14.6000	-1.882%	51,856	+11.986%
2025-11-13	15.2300	15.484900	14.7664	14.8800	-1.392%	16,429	+9.879%
2025-11-12	15.1000	15.345000	14.9900	15.0900	-0.854%	12,680	+8.350%
2025-11-11	15.0500	15.803300	14.9610	15.2200	+0.197%	6,828	+7.424%
2025-11-10	15.0000	15.350000	14.8300	15.1900	+2.152%	15,967	+7.637%
2025-11-07	14.7800	15.200000	14.6200	14.8700	+0.814%	10,202	+9.953%
2025-11-06	15.1400	15.358200	14.1288	14.7500	-4.839%	30,728	+10.847%
2025-11-05	14.8500	15.510000	14.8500	15.5000	+3.610%	32,189	+5.484%
2025-11-04	15.2100	15.320000	14.9600	14.9600	-3.484%	15,135	+9.291%
2025-11-03	15.8702	16.439200	15.4300	15.5000	-3.125%	21,771	+5.484%
2025-10-31	14.7500	16.200000	14.7100	16.0000	+8.475%	47,376	+2.188%
2025-10-30	14.9000	15.250000	14.7500	14.7500	-0.405%	10,006	+10.847%
2025-10-29	15.5500	15.880000	14.8100	14.8100	-5.186%	20,295	+10.398%
2025-10-28	15.7100	16.050000	15.5000	15.6200	-1.513%	11,109	+4.673%
2025-10-27	16.0800	16.310000	15.7500	15.8600	-1.184%	9,041	+3.090%
2025-10-24	15.8700	16.070000	15.8700	16.0500	+1.905%	5,798	+1.869%
2025-10-23	16.3100	16.495300	15.7500	15.7500	-3.963%	7,926	+3.810%
2025-10-22	15.7100	16.400000	15.7100	16.4000	+2.693%	11,949	-0.305%
2025-10-21	15.8800	16.480000	15.8800	15.9700	-0.436%	7,500	+2.379%
2025-10-20	16.1600	17.013700	15.8800	16.0400	-0.558%	13,241	+1.933%
2025-10-17	15.7500	16.560000	15.7500	16.1300	+1.831%	16,322	+1.364%
2025-10-16	16.3800	16.550000	15.8400	15.8400	-3.942%	15,691	+3.220%
2025-10-15	16.7724	17.005000	16.3221	16.4900	+0.549%	14,939	-0.849%
2025-10-14	16.6300	16.960000	16.3800	16.4000	-2.613%	20,454	-0.305%
2025-10-13	16.6400	16.860000	16.3800	16.8400	+2.309%	22,232	-2.910%
2025-10-10	17.0700	17.200000	16.4600	16.4600	-4.302%	20,813	-0.668%
2025-10-09	17.1300	17.310000	16.9500	17.2000	-0.865%	34,804	-4.942%
2025-10-08	16.7901	17.496700	16.7901	17.3500	+0.289%	7,421	-5.764%
2025-10-07	17.1740	17.500000	17.0000	17.3000	+0.465%	25,969	-5.491%
2025-10-06	17.9000	17.924100	17.1200	17.2200	-4.067%	12,543	-5.052%
2025-10-03	17.7200	18.260000	17.7200	17.9500	+0.673%	9,483	-8.914%
2025-10-02	17.8400	18.050000	17.6200	17.8300	-0.112%	15,837	-8.301%
2025-10-01	18.4200	18.700000	17.8200	17.8500	-4.238%	14,015	-8.403%
2025-09-30	18.2500	18.670000	17.9600	18.6400	-1.376%	16,792	-12.285%
2025-09-29	19.3200	19.380000	18.6587	18.9000	-0.683%	23,772	-13.492%
2025-09-26	19.0600	19.060000	19.0000	19.0300	+0.316%	5,107	-14.083%
2025-09-25	19.1209	19.590000	18.6900	18.9700	-1.095%	13,653	-13.811%
2025-09-24	19.5800	20.000000	18.9100	19.1800	-2.738%	14,821	-14.755%
2025-09-23	18.9950	20.060000	18.5250	19.7200	+4.283%	22,886	-17.089%
2025-09-22	19.1300	19.370000	18.8300	18.9100	-0.787%	9,658	-13.538%
2025-09-19	20.0300	20.030000	18.8450	19.0600	-4.221%	38,538	-14.218%
2025-09-18	19.6850	20.090000	19.2481	19.9000	+2.524%	19,118	-17.839%
2025-09-17	19.3600	20.340000	19.2300	19.4100	+0.622%	21,642	-15.765%
2025-09-16	19.1500	19.400000	19.0101	19.2900	-1.279%	13,203	-15.241%
2025-09-15	18.8900	19.760000	18.1950	19.5400	+4.269%	22,251	-16.325%
2025-09-12	18.7300	19.259500	17.4900	18.7400	+0.053%	17,358	-12.753%
2025-09-11	17.3000	18.950800	17.0600	18.7300	+9.660%	28,398	-12.707%
2025-09-10	16.8900	17.350000	16.8900	17.0800	+0.530%	16,382	-4.274%
2025-09-09	16.9800	17.100000	16.8000	16.9900	+0.831%	17,087	-3.767%
2025-09-08	16.9600	17.000000	16.7200	16.8500	-0.824%	19,523	-2.967%
2025-09-05	17.4000	17.550000	16.9900	16.9900	-2.356%	39,657	-3.767%
2025-09-04	16.9900	17.460000	16.9000	17.4000	+1.636%	8,798	-6.034%
2025-09-03	17.1200	17.305000	16.7900	17.1200	-0.407%	16,901	-4.498%
2025-09-02	17.1900	17.400000	17.1900	17.1900	-1.093%	16,974	-4.887%
2025-08-29	17.2500	17.497500	17.2500	17.3800	-0.230%	6,093	-5.926%
2025-08-28	16.4100	17.490000	16.4100	17.4200	+0.986%	10,679	-6.142%
2025-08-27	17.1400	17.250000	17.0000	17.2500	+0.936%	10,425	-5.217%
2025-08-26	17.0362	17.210000	16.9850	17.0900	+1.545%	5,664	-4.330%
2025-08-25	17.0200	17.020000	16.7500	16.8300	-1.636%	11,510	-2.852%
2025-08-22	16.0900	17.300000	15.9000	17.1100	+7.746%	51,354	-4.442%
2025-08-21	16.0500	16.200000	15.6500	15.8800	-0.750%	17,769	+2.960%
2025-08-20	16.4000	16.400000	15.7500	16.0000	-2.439%	38,263	+2.188%
2025-08-19	16.7000	16.850700	16.2500	16.4000	-1.145%	28,265	-0.305%
2025-08-18	17.3500	17.350000	16.5900	16.5900	-3.096%	6,961	-1.447%
2025-08-15	17.6100	17.610000	16.9000	17.1200	-0.233%	18,484	-4.498%
2025-08-14	16.9000	17.480000	16.9000	17.1600	-0.752%	11,705	-4.720%
2025-08-13	17.2900	17.490000	17.0500	17.2900	+2.187%	6,061	-5.437%
2025-08-12	16.7000	16.980000	16.6500	16.9200	+1.500%	8,581	-3.369%
2025-08-11	16.9000	16.900000	16.0611	16.6700	-1.303%	12,992	-1.920%
2025-08-08	16.7548	16.890000	16.7548	16.8900	-0.705%	3,812	-3.197%
2025-08-07	16.8400	17.310000	16.8400	17.0100	+1.795%	28,084	-3.880%
2025-08-06	16.4001	16.830000	16.4001	16.7100	+0.784%	8,117	-2.154%
2025-08-05	16.6000	16.610000	16.0300	16.5800	+0.668%	12,564	-1.387%
2025-08-04	16.5100	16.700000	16.3700	16.4700	+0.366%	16,799	-0.729%
2025-08-01	16.7900	17.010000	16.3600	16.4100	-3.527%	16,350	-0.366%
2025-07-31	16.2500	17.110000	15.8500	17.0100	+4.164%	37,821	-3.880%
2025-07-30	16.9700	16.970000	16.0000	16.3300	-1.150%	30,518	+0.122%
2025-07-29	17.0100	17.120000	16.5200	16.5200	-1.549%	19,227	-1.029%
2025-07-28	17.1900	17.235000	16.7500	16.7800	-3.174%	10,999	-2.563%
2025-07-25	18.0000	18.000000	17.2800	17.3300	-1.534%	9,061	-5.655%
2025-07-24	18.0000	18.250000	17.6000	17.6000	-2.601%	5,337	-7.102%
2025-07-23	17.9745	18.070000	17.8000	18.0700	+2.148%	5,666	-9.519%
2025-07-22	17.0800	18.260000	17.0800	17.6900	+4.799%	11,422	-7.575%
2025-07-21	17.0400	17.445000	16.8600	16.8800	-0.764%	15,337	-3.140%
2025-07-18	17.6300	17.630000	16.9100	17.0100	-1.903%	11,574	-3.880%
2025-07-17	17.1200	17.970000	17.0150	17.3400	+1.880%	21,201	-5.709%
2025-07-16	16.6300	17.310000	16.6200	17.0200	+2.407%	16,323	-3.937%
2025-07-15	17.4600	17.510000	16.5000	16.6200	-4.207%	15,967	-1.625%
2025-07-14	17.2500	18.190900	17.2500	17.3500	0.000%	9,604	-5.764%
2025-07-11	18.1300	18.134500	17.1750	17.3500	-4.460%	9,065	-5.764%
2025-07-10	18.4100	18.579900	18.0700	18.1600	+0.777%	7,740	-9.967%
2025-07-09	18.0000	18.170000	17.8900	18.0200	+0.614%	5,118	-9.267%
2025-07-08	17.7400	18.470000	17.7154	17.9100	+0.845%	14,643	-8.710%
2025-07-07	18.2150	18.410000	17.7500	17.7600	-2.951%	17,892	-7.939%
2025-07-03	17.8400	18.398000	17.8400	18.3000	+2.235%	5,238	-10.656%
2025-07-02	18.5200	18.630000	17.7601	17.9000	-2.823%	24,824	-8.659%
2025-07-01	18.0700	18.695239	18.0700	18.4200	+1.264%	10,501	-11.238%
2025-06-30	18.6600	19.017500	17.7850	18.1900	-0.926%	26,322	-10.115%
2025-06-27	17.6200	18.360000	17.2575	18.3600	+4.854%	120,090	-10.948%
2025-06-26	17.3900	17.510000	16.8346	17.5100	+1.448%	15,127	-6.625%
2025-06-25	17.3000	17.500000	17.2100	17.2600	-4.851%	7,262	-5.272%
2025-06-24	17.8800	18.510000	17.6300	18.1400	+1.511%	9,721	-9.868%
2025-06-23	16.4500	17.880000	16.4500	17.8700	+9.030%	26,443	-8.506%
2025-06-20	17.4000	17.565000	16.3000	16.3900	-4.986%	56,370	-0.244%
2025-06-18	17.4000	17.530000	17.0400	17.2500	+1.292%	11,458	-5.217%
2025-06-17	17.1900	17.265000	16.8600	17.0300	-2.463%	10,209	-3.993%
2025-06-16	17.4600	17.790000	17.0950	17.4600	+0.867%	13,561	-6.357%
2025-06-13	17.6600	17.800000	17.2100	17.3100	-4.417%	31,878	-5.546%
2025-06-12	18.1413	18.175000	17.6644	18.1100	+1.684%	15,982	-9.718%
2025-06-11	17.9700	18.552500	17.7100	17.8100	-0.835%	21,874	-8.198%
2025-06-10	17.8200	18.180000	17.6500	17.9600	+1.699%	11,845	-8.964%
2025-06-09	16.9368	17.897400	16.9368	17.6600	+4.745%	21,757	-7.418%
2025-06-06	16.9400	17.425000	16.7200	16.8600	+1.689%	11,462	-3.025%
2025-06-05	17.0400	17.643600	15.8601	16.5800	-1.952%	10,969	-1.387%
2025-06-04	16.7250	17.860000	16.5700	16.9100	+2.984%	17,460	-3.312%
2025-06-03	15.5900	16.500000	15.0000	16.4200	+5.935%	19,710	-0.426%
2025-06-02	15.4100	15.893800	15.4100	15.5000	-2.393%	17,099	+5.484%
2025-05-30	15.8400	16.460000	15.6480	15.8800	+0.063%	19,914	+2.960%
2025-05-29	15.7100	15.930000	15.6002	15.8700	+0.253%	18,205	+3.025%
2025-05-28	16.3000	16.300000	15.7600	15.8300	-2.284%	9,151	+3.285%
2025-05-27	15.7300	16.288100	15.7300	16.2000	+3.780%	17,003	+0.926%
2025-05-23	15.3700	15.810000	15.3700	15.6100	-0.510%	7,678	+4.741%
2025-05-22	15.3100	15.865000	15.3000	15.6900	+1.030%	20,477	+4.207%
2025-05-21	15.7700	16.020000	15.2700	15.5300	-3.420%	11,307	+5.280%
2025-05-20	15.7400	16.220000	15.7400	16.0800	+1.069%	9,931	+1.679%
2025-05-19	16.8800	17.307500	15.8300	15.9100	-6.631%	18,006	+2.766%
2025-05-16	15.7600	17.560000	15.7400	17.0400	+8.259%	30,876	-4.049%
2025-05-15	15.1400	15.820000	15.0150	15.7400	+4.032%	22,113	+3.875%
2025-05-14	14.8600	15.255000	14.8600	15.1300	+2.299%	65,053	+8.063%
2025-05-13	15.2300	15.230000	14.5340	14.7900	-2.825%	14,922	+10.548%
2025-05-12	15.2900	15.450000	14.5906	15.2200	+2.907%	23,001	+7.424%
2025-05-09	14.8200	14.980000	14.6050	14.7900	-0.605%	25,950	+10.548%
2025-05-08	14.8100	15.210400	14.5200	14.8800	+0.745%	20,455	+9.879%
2025-05-07	15.1500	15.270000	14.6300	14.7700	-2.056%	29,849	+10.697%
2025-05-06	14.8300	15.240000	14.6618	15.0800	+0.870%	9,920	+8.422%
2025-05-05	15.2600	15.260000	14.7400	14.9500	-2.224%	27,231	+9.365%
2025-05-02	15.1000	15.310000	14.8200	15.2900	+2.480%	12,204	+6.933%
2025-05-01	15.4200	15.430000	14.9100	14.9200	-3.928%	20,972	+9.584%
2025-04-30	15.9000	15.900000	15.1702	15.5300	-2.998%	26,148	+5.280%
2025-04-29	15.5600	16.610000	15.5600	16.0100	+1.910%	32,536	+2.124%
2025-04-28	15.4600	15.800000	15.4275	15.7100	+1.029%	8,695	+4.074%
2025-04-25	16.2000	16.200000	15.4800	15.5500	-4.601%	10,348	+5.145%
2025-04-24	15.4900	16.310000	15.4900	16.3000	+5.229%	16,782	+0.307%
2025-04-23	16.3100	16.310000	15.4300	15.4900	-2.333%	11,356	+5.552%
2025-04-22	14.6000	16.290000	14.6000	15.8600	+10.062%	58,863	+3.090%
2025-04-21	14.9100	14.910000	14.0500	14.4100	-3.933%	12,866	+13.463%
2025-04-17	14.9200	15.250000	14.8000	15.0000	+0.402%	9,648	+9.000%
2025-04-16	15.1000	15.100000	14.3700	14.9400	-1.386%	22,194	+9.438%
2025-04-15	15.6200	16.250000	15.1200	15.1500	-3.442%	25,308	+7.921%
2025-04-14	16.0300	16.030000	15.4000	15.6900	-1.383%	27,791	+4.207%
2025-04-11	15.9200	15.940100	15.5363	15.9100	+0.063%	26,597	+2.766%
2025-04-10	16.4800	16.568700	15.3348	15.9000	-5.861%	13,843	+2.830%
2025-04-09	15.5500	17.239900	15.0101	16.8900	+8.548%	31,562	-3.197%
2025-04-08	16.7500	16.750000	15.4600	15.5600	-2.384%	24,362	+5.077%
2025-04-07	15.3100	16.120000	15.3100	15.9400	+0.189%	24,363	+2.572%
2025-04-04	16.0000	16.870000	15.0000	15.9100	-2.929%	31,834	+2.766%
2025-04-03	17.0000	17.030000	16.2900	16.3900	-5.696%	30,232	-0.244%
2025-04-02	17.5700	17.581000	17.3300	17.3800	-1.138%	13,632	-5.926%
2025-04-01	17.6900	17.690000	17.3500	17.5800	+0.057%	13,169	-6.997%
2025-03-31	17.7700	18.090000	17.5700	17.5700	-3.142%	24,769	-6.944%
2025-03-28	18.8000	18.850000	17.8400	18.1400	-0.928%	7,924	-9.868%
2025-03-27	18.0476	18.370000	17.9446	18.3100	+1.779%	12,696	-10.705%
2025-03-26	18.0800	18.080000	17.9900	17.9900	-0.498%	5,214	-9.116%
2025-03-25	18.0100	18.120000	18.0100	18.0800	-1.739%	8,086	-9.569%
2025-03-24	18.2500	18.470000	18.0000	18.4000	+1.714%	11,276	-11.141%
2025-03-21	17.8600	18.190000	17.7578	18.0900	-0.331%	33,170	-9.619%
2025-03-20	18.2082	18.208200	18.1500	18.1500	-1.251%	2,556	-9.917%
2025-03-19	17.9900	18.390000	17.9900	18.3800	+2.282%	9,698	-11.045%
2025-03-18	17.8100	18.087200	17.8000	17.9700	-0.388%	17,744	-9.015%
2025-03-17	17.8550	18.255000	17.7500	18.0400	+0.055%	18,404	-9.368%
2025-03-14	17.8100	18.270000	17.6300	18.0300	+1.520%	7,121	-9.318%
2025-03-13	17.3397	18.169900	17.3397	17.7600	-0.727%	12,935	-7.939%
2025-03-12	17.3500	18.180000	17.2100	17.8900	+3.410%	25,599	-8.608%
2025-03-11	18.6000	18.600100	17.0200	17.3000	-6.080%	29,837	-5.491%
2025-03-10	19.3200	19.320000	18.4200	18.4200	-6.734%	18,903	-11.238%
2025-03-07	19.8800	19.910000	19.2500	19.7500	+0.051%	26,045	-17.215%
2025-03-06	19.0400	19.740000	19.0400	19.7400	+0.920%	4,257	-17.173%
2025-03-05	19.5100	19.570000	19.4600	19.5600	+0.154%	5,868	-16.411%
2025-03-04	19.3100	19.780000	19.0620	19.5300	+0.670%	6,917	-16.283%
2025-03-03	19.6300	19.630000	19.2500	19.4000	-0.308%	15,364	-15.722%
2025-02-28	19.6000	19.700000	19.1000	19.4600	-1.915%	21,670	-15.982%
2025-02-27	20.0600	20.200000	19.5644	19.8400	-1.976%	14,025	-17.591%
2025-02-26	19.9600	20.250000	19.6285	20.2400	+1.454%	10,744	-19.219%
2025-02-25	19.7700	20.140000	19.7700	19.9500	+1.994%	17,949	-18.045%
2025-02-24	20.1750	20.175000	19.5600	19.5600	-1.709%	5,551	-16.411%
2025-02-21	20.2000	20.494000	19.7800	19.9000	-0.400%	8,267	-17.839%
2025-02-20	19.9000	20.241000	19.6700	19.9800	+0.050%	5,485	-18.168%

.dark-mode .bgfQ8Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bgfQ8Z{ color: #333333; background-color: white; border: 2px solid #333333; }MLPMaui Land & Pineapple Co.stock NYSE

MLP
Maui Land & Pineapple Co.
stock NYSE