5 DAY PERFORMANCE
+2.49%
1 MONTH PERFORMANCE
+2.13%
3 MONTH PERFORMANCE
+8.13%
6 MONTH PERFORMANCE
+1.70%
YEAR-TO-DATE PERFORMANCE
+2.13%
1 YEAR PERFORMANCE
-14.06%
Maui Land & Pineapple Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $17.06 | $17.13 (0.41%) | $17.39 | $16.95 | 14.80 K | $342.26 M |
| 01/29/2026 | $16.90 | $17.11 (1.24%) | $17.11 | $16.85 | 9.44 K | $341.86 M |
| 01/28/2026 | $16.98 | $16.83 (-0.88%) | $16.98 | $16.81 | 12.20 K | $336.26 M |
| 01/27/2026 | $16.95 | $17.05 (0.59%) | $17.15 | $16.81 | 13.10 K | $340.66 M |
| 01/26/2026 | $17.26 | $16.88 (-2.2%) | $17.26 | $16.86 | 11.45 K | $337.26 M |
| 01/23/2026 | $16.94 | $17.13 (1.12%) | $17.33 | $16.94 | 9.03 K | $342.26 M |
| 01/22/2026 | $17.00 | $17.09 (0.53%) | $17.21 | $16.83 | 8.50 K | $341.46 M |
| 01/21/2026 | $16.80 | $17.15 (2.08%) | $17.15 | $16.80 | 14.10 K | $342.66 M |
| 01/20/2026 | $16.68 | $16.78 (0.6%) | $17.08 | $16.65 | 12.50 K | $335.26 M |
| 01/16/2026 | $17.01 | $16.93 (-0.47%) | $17.05 | $16.89 | 19.41 K | $338.26 M |
| 01/15/2026 | $17.18 | $16.98 (-1.16%) | $17.21 | $16.92 | 10.05 K | $339.26 M |
| 01/14/2026 | $16.92 | $16.98 (0.35%) | $17.34 | $16.75 | 21.94 K | $339.26 M |
| 01/13/2026 | $16.99 | $17.05 (0.35%) | $17.24 | $16.76 | 11.00 K | $340.66 M |
| 01/12/2026 | $16.71 | $16.99 (1.68%) | $17.02 | $16.71 | 8.74 K | $339.46 M |
| 01/09/2026 | $16.93 | $16.84 (-0.53%) | $16.96 | $16.68 | 12.50 K | $336.46 M |
| 01/08/2026 | $16.73 | $16.98 (1.49%) | $17.17 | $16.73 | 17.50 K | $339.26 M |
| 01/07/2026 | $16.89 | $16.76 (-0.77%) | $16.95 | $16.67 | 19.83 K | $334.86 M |
| 01/06/2026 | $16.78 | $16.88 (0.6%) | $17.00 | $16.62 | 13.40 K | $337.26 M |
| 01/05/2026 | $16.83 | $16.96 (0.77%) | $17.14 | $16.81 | 28.14 K | $338.86 M |
| 01/02/2026 | $16.97 | $16.72 (-1.47%) | $16.99 | $16.62 | 15.00 K | $334.07 M |
| 12/31/2025 | $17.00 | $16.94 (-0.35%) | $17.14 | $16.83 | 6.13 K | $338.46 M |
| 12/30/2025 | $17.18 | $16.99 (-1.11%) | $17.25 | $16.76 | 27.25 K | $339.46 M |
| 12/29/2025 | $17.36 | $17.25 (-0.63%) | $17.89 | $17.07 | 29.54 K | $344.66 M |
| 12/26/2025 | $17.22 | $17.35 (0.75%) | $17.68 | $17.05 | 16.80 K | $346.65 M |
| 12/24/2025 | $17.26 | $17.23 (-0.17%) | $17.53 | $17.05 | 12.40 K | $344.26 M |
| 12/23/2025 | $16.89 | $17.19 (1.78%) | $17.26 | $16.89 | 15.00 K | $343.46 M |
| 12/22/2025 | $16.85 | $16.97 (0.71%) | $16.98 | $16.82 | 15.34 K | $339.06 M |
| 12/19/2025 | $16.84 | $16.91 (0.42%) | $17.08 | $16.77 | 49.42 K | $337.86 M |
| 12/18/2025 | $16.96 | $16.85 (-0.65%) | $17.43 | $16.82 | 26.70 K | $336.66 M |
| 12/17/2025 | $16.82 | $16.88 (0.36%) | $17.46 | $16.70 | 33.31 K | $337.26 M |
| 12/16/2025 | $16.78 | $16.81 (0.18%) | $17.04 | $16.52 | 28.52 K | $335.86 M |
| 12/15/2025 | $17.48 | $16.98 (-2.86%) | $17.48 | $16.98 | 20.91 K | $339.26 M |
| 12/12/2025 | $17.49 | $17.14 (-2%) | $17.56 | $16.94 | 37.23 K | $342.46 M |
| 12/11/2025 | $16.85 | $17.32 (2.79%) | $17.37 | $16.58 | 56.54 K | $346.05 M |
| 12/10/2025 | $16.87 | $16.71 (-0.95%) | $17.06 | $16.55 | 50.10 K | $333.87 M |
| 12/09/2025 | $16.29 | $16.83 (3.31%) | $17.14 | $16.29 | 45.24 K | $336.26 M |
| 12/08/2025 | $16.50 | $16.12 (-2.3%) | $16.72 | $16.05 | 27.40 K | $322.08 M |
| 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 |
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.
