Skip to main content
MLP logo

Maui Land & Pineapple Company, Inc.

MLPNYSEReal EstateReal Estate Services

$14.70Today:- (-)1Y −8.62%

As of Oct 16, 2026 close

Market cap
$294.51M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$13.84$19.92
Volume (live)
-
Avg. volume (3M)
15.68K

Maui Land & Pineapple Company (MLP) Historical Stock Prices

Analyze Maui Land & Pineapple Company (MLP) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Maui Land & Pineapple Company (MLP) Interactive Price Chart

Interactive historical price chart showing Maui Land & Pineapple Company stock price movements and trends across multiple time periods.

Loading chart...

MLP Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
MLP historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202614.6714.7114.6714.7014.707.79K
Oct 15, 202614.8514.9114.6214.7414.7414.45K
Oct 14, 202614.6114.9114.4414.7114.7115.24K
Oct 13, 202615.0815.1714.5914.7714.7712.42K
Oct 12, 202614.9215.5514.9215.2515.2519.45K
Oct 9, 202615.3015.3014.6614.8314.8311.16K
Oct 8, 202615.3715.3714.3015.1715.1758.35K
Oct 7, 202615.5115.8115.2815.5015.5039.21K
Oct 6, 202615.7715.7715.5515.6415.644.83K
Oct 5, 202615.9215.9815.6615.6915.699.59K
Oct 2, 202615.9116.0015.5515.7115.7115.30K
Oct 1, 202615.8616.0715.4615.7815.7813.96K
Sep 30, 202616.1716.2015.8215.9515.9510.69K
Sep 29, 202616.0716.3715.9516.1016.1013.76K
Sep 28, 202616.1616.2615.9216.1716.178.02K
Sep 25, 202616.0816.2115.9016.0916.097.25K
Sep 24, 202616.3816.3815.9216.0616.0613.56K
Sep 23, 202616.2016.3515.6616.2116.2118.19K
Sep 22, 202616.0516.2515.8516.2516.2512.24K
Sep 21, 202616.1316.3115.6815.9815.9816.38K
Sep 18, 202615.7216.2315.4516.0516.0535.58K
Sep 17, 202616.0916.0915.7115.8215.826.58K
Sep 16, 202616.1316.2415.7615.9215.9211.77K
Sep 15, 202616.0716.3815.9416.2516.2520.30K
Sep 14, 202616.2716.3015.9116.2216.2215.92K
Sep 11, 202615.8416.4515.8416.2916.299.95K
Sep 10, 202615.9316.2815.7616.0816.0815.17K
Sep 9, 202616.2616.2715.9316.0516.0511.63K
Sep 8, 202615.8816.2715.8716.2716.2712.29K
Sep 4, 202616.2916.5015.6416.0316.039.32K
Sep 3, 202616.5016.8415.6616.4416.4413.47K
Sep 2, 202616.1816.6316.1816.3816.3823.45K
Sep 1, 202615.4516.4615.4516.1116.1115.42K
Aug 31, 202615.8416.2315.7515.8415.8422.12K
Aug 28, 202615.7116.2715.4115.7615.7613.25K
Aug 27, 202616.0016.0215.7415.8415.8410.32K
Aug 26, 202616.1216.3615.9215.9915.9918.57K
Aug 25, 202615.4916.2315.4916.0616.069.57K
Aug 24, 202616.0116.0815.5215.7615.7619.27K
Aug 21, 202615.6915.9015.3215.6615.6621.50K
Aug 20, 202616.0216.1615.5815.5815.587.92K
Aug 19, 202616.0516.2815.8515.8915.8935.07K
Aug 18, 202616.1316.2015.9916.1116.1112.57K
Aug 17, 202615.2715.9815.0515.9815.9843.22K
Aug 14, 202615.6915.6915.1415.2815.2819.54K
Aug 13, 202616.0516.5315.5915.5915.5930.34K
Aug 12, 202616.2916.3615.9315.9515.9520.76K
Aug 11, 202616.2516.6616.0016.0516.0523.60K
Aug 10, 202616.9516.9516.0216.1016.1020.16K
Aug 7, 202616.8617.4816.6217.3217.3230.32K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.