5 DAY PERFORMANCE
+3.40%
1 MONTH PERFORMANCE
+11.32%
3 MONTH PERFORMANCE
-3.35%
6 MONTH PERFORMANCE
-2.61%
YEAR-TO-DATE PERFORMANCE
-25.30%
1 YEAR PERFORMANCE
-28.17%
Maui Land & Pineapple Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $16.24 | $16.46 (1.35%) | $16.51 | $16.16 | 34.82 K | $328.87 M |
| 12/04/2025 | $16.71 | $16.41 (-1.8%) | $16.71 | $16.22 | 53.72 K | $327.87 M |
| 12/03/2025 | $16.00 | $16.62 (3.88%) | $16.62 | $15.89 | 202.90 K | $332.07 M |
| 12/02/2025 | $16.00 | $15.82 (-1.12%) | $16.16 | $15.75 | 18.50 K | $316.08 M |
| 12/01/2025 | $15.82 | $15.88 (0.38%) | $16.32 | $15.78 | 29.52 K | $317.28 M |
| 11/28/2025 | $15.75 | $15.85 (0.63%) | $16.00 | $15.47 | 23.90 K | $316.68 M |
| 11/26/2025 | $15.89 | $15.77 (-0.76%) | $16.00 | $15.35 | 19.80 K | $315.08 M |
| 11/25/2025 | $15.23 | $15.47 (1.58%) | $15.98 | $15.22 | 37.50 K | $309.09 M |
| 11/24/2025 | $14.48 | $15.00 (3.59%) | $15.41 | $14.48 | 28.44 K | $299.70 M |
| 11/21/2025 | $14.14 | $14.46 (2.26%) | $14.67 | $14.14 | 40.30 K | $288.91 M |
| 11/20/2025 | $14.48 | $14.17 (-2.14%) | $14.95 | $14.10 | 31.00 K | $283.12 M |
| 11/19/2025 | $14.37 | $14.20 (-1.18%) | $14.71 | $13.84 | 30.10 K | $283.72 M |
| 11/18/2025 | $14.55 | $14.50 (-0.34%) | $14.73 | $14.32 | 33.84 K | $289.71 M |
| 11/17/2025 | $14.48 | $14.49 (0.07%) | $14.76 | $14.18 | 63.22 K | $289.51 M |
| 11/14/2025 | $14.83 | $14.60 (-1.55%) | $14.85 | $14.58 | 51.90 K | $291.71 M |
| 11/13/2025 | $15.23 | $14.88 (-2.3%) | $15.48 | $14.77 | 16.43 K | $297.30 M |
| 11/12/2025 | $15.10 | $15.09 (-0.07%) | $15.35 | $14.99 | 12.70 K | $301.50 M |
| 11/11/2025 | $15.05 | $15.22 (1.13%) | $15.80 | $14.96 | 6.83 K | $304.10 M |
| 11/10/2025 | $15.00 | $15.19 (1.27%) | $15.35 | $14.83 | 16.00 K | $303.50 M |
| 11/07/2025 | $14.78 | $14.87 (0.61%) | $15.20 | $14.62 | 10.20 K | $297.10 M |
| 11/06/2025 | $15.14 | $14.75 (-2.58%) | $15.36 | $14.13 | 30.73 K | $294.71 M |
| 11/05/2025 | $14.85 | $15.50 (4.38%) | $15.51 | $14.85 | 32.20 K | $309.69 M |
| 11/04/2025 | $15.21 | $14.96 (-1.64%) | $15.32 | $14.96 | 15.14 K | $298.90 M |
| 11/03/2025 | $15.87 | $15.50 (-2.33%) | $16.44 | $15.43 | 21.80 K | $309.69 M |
| 10/31/2025 | $14.75 | $16.00 (8.47%) | $16.20 | $14.71 | 47.40 K | $319.68 M |
| 10/30/2025 | $14.90 | $14.75 (-1.01%) | $15.25 | $14.75 | 10.01 K | $294.71 M |
| 10/29/2025 | $15.55 | $14.81 (-4.76%) | $15.88 | $14.81 | 20.30 K | $295.90 M |
| 10/28/2025 | $15.71 | $15.62 (-0.57%) | $16.05 | $15.50 | 11.11 K | $312.09 M |
| 10/27/2025 | $16.08 | $15.86 (-1.37%) | $16.31 | $15.75 | 9.04 K | $316.88 M |
| 10/24/2025 | $15.87 | $16.05 (1.13%) | $16.07 | $15.87 | 5.80 K | $320.68 M |
| 10/23/2025 | $16.31 | $15.75 (-3.43%) | $16.50 | $15.75 | 7.93 K | $314.69 M |
| 10/22/2025 | $15.71 | $16.40 (4.39%) | $16.40 | $15.71 | 11.95 K | $327.67 M |
| 10/21/2025 | $15.88 | $15.97 (0.57%) | $16.48 | $15.88 | 7.50 K | $319.08 M |
| 10/20/2025 | $16.16 | $16.04 (-0.74%) | $17.01 | $15.88 | 13.24 K | $320.48 M |
| 10/17/2025 | $15.75 | $16.13 (2.41%) | $16.56 | $15.75 | 16.32 K | $322.28 M |
| 10/16/2025 | $16.38 | $15.84 (-3.3%) | $16.55 | $15.84 | 15.70 K | $316.48 M |
| 10/15/2025 | $16.77 | $16.49 (-1.67%) | $17.01 | $16.32 | 14.94 K | $329.47 M |
| 10/14/2025 | $16.63 | $16.40 (-1.38%) | $16.96 | $16.38 | 20.50 K | $327.67 M |
| 10/13/2025 | $16.64 | $16.84 (1.2%) | $16.86 | $16.38 | 22.23 K | $336.46 M |
| 10/10/2025 | $17.07 | $16.46 (-3.57%) | $17.20 | $16.46 | 20.81 K | $328.87 M |
| 10/09/2025 | $17.13 | $17.20 (0.41%) | $17.31 | $16.95 | 34.80 K | $343.66 M |
| 10/08/2025 | $16.79 | $17.35 (3.34%) | $17.50 | $16.79 | 7.42 K | $346.65 M |
| 10/07/2025 | $17.17 | $17.30 (0.76%) | $17.50 | $17.00 | 26.00 K | $345.65 M |
| 10/06/2025 | $17.90 | $17.22 (-3.8%) | $17.92 | $17.12 | 12.54 K | $344.06 M |
| 10/03/2025 | $17.72 | $17.95 (1.3%) | $18.26 | $17.72 | 9.50 K | $358.64 M |
| 10/02/2025 | $17.84 | $17.83 (-0.06%) | $18.05 | $17.62 | 15.84 K | $356.24 M |
| 10/01/2025 | $18.42 | $17.85 (-3.09%) | $18.70 | $17.82 | 14.02 K | $356.64 M |
| 09/30/2025 | $18.25 | $18.64 (2.14%) | $18.67 | $17.96 | 16.80 K | $372.43 M |
| 09/29/2025 | $19.32 | $18.90 (-2.17%) | $19.38 | $18.66 | 23.80 K | $377.62 M |
| 09/26/2025 | $19.06 | $19.03 (-0.16%) | $19.06 | $19.00 | 5.11 K | $380.22 M |
| 09/25/2025 | $19.12 | $18.97 (-0.78%) | $19.59 | $18.69 | 13.70 K | $379.02 M |
| 09/24/2025 | $19.58 | $19.18 (-2.04%) | $20.00 | $18.91 | 14.82 K | $383.22 M |
| 09/23/2025 | $19.00 | $19.72 (3.79%) | $20.06 | $18.52 | 22.90 K | $394.01 M |
| 09/22/2025 | $19.13 | $18.91 (-1.15%) | $19.37 | $18.83 | 9.70 K | $377.82 M |
| 09/19/2025 | $20.03 | $19.06 (-4.84%) | $20.03 | $18.85 | 38.54 K | $380.82 M |
| 09/18/2025 | $19.68 | $19.90 (1.12%) | $20.09 | $19.25 | 19.12 K | $397.60 M |
| 09/17/2025 | $19.36 | $19.41 (0.26%) | $20.34 | $19.23 | 21.64 K | $387.81 M |
| 09/16/2025 | $19.15 | $19.29 (0.73%) | $19.40 | $19.01 | 13.20 K | $385.41 M |
| 09/15/2025 | $18.89 | $19.54 (3.44%) | $19.76 | $18.20 | 22.30 K | $390.41 M |
| 09/12/2025 | $18.73 | $18.74 (0.05%) | $19.26 | $17.49 | 17.40 K | $374.43 M |
| 09/11/2025 | $17.30 | $18.73 (8.27%) | $18.95 | $17.06 | 28.40 K | $374.23 M |
| 09/10/2025 | $16.89 | $17.08 (1.12%) | $17.35 | $16.89 | 16.40 K | $341.26 M |
| 09/09/2025 | $16.98 | $16.99 (0.06%) | $17.10 | $16.80 | 17.10 K | $339.46 M |
| 09/08/2025 | $16.96 | $16.85 (-0.65%) | $17.00 | $16.72 | 19.52 K | $336.66 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
