5 DAY PERFORMANCE
-1.29%
1 MONTH PERFORMANCE
-12.68%
3 MONTH PERFORMANCE
-23.75%
6 MONTH PERFORMANCE
-28.84%
YEAR-TO-DATE PERFORMANCE
-30.16%
1 YEAR PERFORMANCE
-22.94%
Maui Land & Pineapple Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $15.90 | $15.53 (-2.33%) | $15.90 | $15.17 | 26,148 | $304.39 M |
| 04/29/2025 | $15.56 | $16.01 (2.89%) | $16.61 | $15.56 | 32,536 | $313.80 M |
| 04/28/2025 | $15.46 | $15.71 (1.62%) | $15.80 | $15.43 | 8,700 | $307.92 M |
| 04/25/2025 | $16.20 | $15.55 (-4.01%) | $16.20 | $15.48 | 10,348 | $304.78 M |
| 04/24/2025 | $15.49 | $16.30 (5.23%) | $16.31 | $15.49 | 16,800 | $319.48 M |
| 04/23/2025 | $16.31 | $15.48 (-5.09%) | $16.31 | $15.43 | 11,400 | $303.41 M |
| 04/22/2025 | $14.60 | $15.86 (8.63%) | $16.29 | $14.60 | 58,900 | $310.86 M |
| 04/21/2025 | $14.91 | $14.41 (-3.35%) | $14.91 | $14.05 | 12,900 | $282.44 M |
| 04/17/2025 | $14.92 | $15.00 (0.54%) | $15.25 | $14.80 | 9,648 | $294.00 M |
| 04/16/2025 | $15.10 | $14.94 (-1.06%) | $15.10 | $14.37 | 22,200 | $292.82 M |
| 04/15/2025 | $15.62 | $15.15 (-3.01%) | $16.25 | $15.12 | 25,308 | $296.94 M |
| 04/14/2025 | $16.03 | $15.69 (-2.12%) | $16.03 | $15.40 | 27,800 | $307.52 M |
| 04/11/2025 | $15.92 | $15.91 (-0.06%) | $15.94 | $15.54 | 26,600 | $311.84 M |
| 04/10/2025 | $16.48 | $15.90 (-3.52%) | $16.57 | $15.33 | 13,843 | $311.64 M |
| 04/09/2025 | $15.55 | $16.89 (8.62%) | $17.24 | $15.01 | 31,600 | $331.04 M |
| 04/08/2025 | $16.75 | $15.56 (-7.1%) | $16.75 | $15.46 | 24,400 | $304.98 M |
| 04/07/2025 | $15.31 | $15.94 (4.11%) | $16.12 | $15.31 | 24,400 | $312.42 M |
| 04/04/2025 | $16.00 | $15.91 (-0.56%) | $16.87 | $15.00 | 31,834 | $311.84 M |
| 04/03/2025 | $17.00 | $16.39 (-3.59%) | $17.03 | $16.29 | 30,232 | $321.24 M |
| 04/02/2025 | $17.57 | $17.38 (-1.08%) | $17.58 | $17.33 | 13,632 | $340.65 M |
| 04/01/2025 | $17.69 | $17.58 (-0.62%) | $17.69 | $17.35 | 13,200 | $344.57 M |
| 03/31/2025 | $17.77 | $17.57 (-1.13%) | $18.09 | $17.57 | 24,800 | $344.37 M |
| 03/28/2025 | $18.80 | $18.14 (-3.51%) | $18.85 | $17.84 | 7,924 | $355.54 M |
| 03/27/2025 | $18.05 | $18.31 (1.44%) | $18.37 | $17.94 | 12,696 | $358.88 M |
| 03/26/2025 | $18.08 | $17.99 (-0.5%) | $18.08 | $17.99 | 5,214 | $352.60 M |
| 03/25/2025 | $18.01 | $18.08 (0.39%) | $18.12 | $18.01 | 9,344 | $354.37 M |
| 03/24/2025 | $18.25 | $18.40 (0.82%) | $18.47 | $18.00 | 11,300 | $360.64 M |
| 03/21/2025 | $17.86 | $18.09 (1.29%) | $18.19 | $17.76 | 42,300 | $354.56 M |
| 03/20/2025 | $18.21 | $18.15 (-0.33%) | $18.21 | $18.15 | 2,700 | $355.74 M |
| 03/19/2025 | $17.99 | $18.38 (2.17%) | $18.39 | $17.99 | 9,700 | $360.25 M |
| 03/18/2025 | $17.81 | $17.97 (0.9%) | $18.09 | $17.80 | 19,500 | $352.21 M |
| 03/17/2025 | $17.86 | $18.04 (1.01%) | $18.26 | $17.75 | 18,826 | $353.58 M |
| 03/14/2025 | $17.81 | $18.03 (1.24%) | $18.27 | $17.63 | 7,300 | $353.39 M |
| 03/13/2025 | $17.34 | $17.76 (2.42%) | $18.17 | $17.34 | 13,308 | $348.10 M |
| 03/12/2025 | $17.35 | $17.89 (3.11%) | $18.18 | $17.21 | 26,500 | $350.64 M |
| 03/11/2025 | $18.60 | $17.30 (-6.99%) | $18.60 | $17.02 | 31,337 | $339.08 M |
| 03/10/2025 | $19.32 | $18.42 (-4.66%) | $19.32 | $18.42 | 19,300 | $361.03 M |
| 03/07/2025 | $19.88 | $19.75 (-0.65%) | $19.91 | $19.25 | 26,900 | $387.10 M |
| 03/06/2025 | $19.04 | $19.74 (3.68%) | $19.74 | $19.04 | 4,300 | $386.90 M |
| 03/05/2025 | $19.51 | $19.56 (0.26%) | $19.57 | $19.46 | 5,900 | $383.38 M |
| 03/04/2025 | $19.31 | $19.53 (1.14%) | $19.78 | $19.06 | 7,706 | $382.79 M |
| 03/03/2025 | $19.63 | $19.40 (-1.17%) | $19.63 | $19.25 | 15,615 | $380.24 M |
| 02/28/2025 | $19.60 | $19.46 (-0.71%) | $19.70 | $19.10 | 22,500 | $381.42 M |
| 02/27/2025 | $20.06 | $19.84 (-1.1%) | $20.20 | $19.56 | 14,341 | $388.86 M |
| 02/26/2025 | $19.96 | $20.24 (1.4%) | $20.25 | $19.63 | 11,339 | $396.70 M |
| 02/25/2025 | $19.77 | $19.95 (0.91%) | $20.14 | $19.77 | 20,409 | $391.02 M |
| 02/24/2025 | $20.18 | $19.56 (-3.07%) | $20.18 | $19.56 | 6,330 | $383.38 M |
| 02/21/2025 | $20.20 | $19.90 (-1.49%) | $20.49 | $19.78 | 8,524 | $390.04 M |
| 02/20/2025 | $19.90 | $19.98 (0.4%) | $20.24 | $19.67 | 5,500 | $391.61 M |
| 02/19/2025 | $19.90 | $19.97 (0.35%) | $20.32 | $19.36 | 35,435 | $391.41 M |
| 02/18/2025 | $20.31 | $19.95 (-1.77%) | $20.31 | $19.86 | 6,500 | $391.02 M |
| 02/14/2025 | $20.07 | $20.01 (-0.3%) | $20.68 | $20.00 | 5,100 | $392.20 M |
| 02/13/2025 | $20.12 | $20.16 (0.2%) | $20.60 | $20.01 | 5,200 | $395.14 M |
| 02/12/2025 | $20.37 | $20.08 (-1.42%) | $20.77 | $20.08 | 6,000 | $393.57 M |
| 02/11/2025 | $20.50 | $20.55 (0.24%) | $20.87 | $20.44 | 9,620 | $402.78 M |
| 02/10/2025 | $20.39 | $20.50 (0.54%) | $20.71 | $20.32 | 15,800 | $401.80 M |
| 02/07/2025 | $20.00 | $20.32 (1.6%) | $20.42 | $19.96 | 10,200 | $398.27 M |
| 02/06/2025 | $20.18 | $19.97 (-1.04%) | $20.35 | $19.82 | 6,043 | $391.41 M |
| 02/05/2025 | $20.30 | $20.18 (-0.59%) | $20.60 | $19.96 | 9,000 | $395.53 M |
| 02/04/2025 | $20.01 | $20.41 (2%) | $20.52 | $19.80 | 9,200 | $400.04 M |
| 02/03/2025 | $19.80 | $19.83 (0.15%) | $20.09 | $18.61 | 14,400 | $388.67 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.
