-
5 DAY PERFORMANCE
+3.62% -
1 MONTH PERFORMANCE
+10.93% -
3 MONTH PERFORMANCE
+4.95% -
6 MONTH PERFORMANCE
+12.51% -
YEAR-TO-DATE PERFORMANCE
+49.47% -
1 YEAR PERFORMANCE
+60.36%
Maui Land & Pineapple Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $23.89 | $23.68 (-0.88%) | $23.89 | $22.80 | 18,241 | $464.13 M |
| 11/21/2024 | $23.44 | $23.75 (1.32%) | $24.13 | $22.45 | 6,400 | $465.50 M |
| 11/20/2024 | $22.89 | $23.30 (1.79%) | $23.35 | $22.89 | 8,211 | $456.68 M |
| 11/19/2024 | $22.80 | $23.08 (1.23%) | $23.09 | $22.79 | 9,500 | $452.37 M |
| 11/18/2024 | $23.01 | $22.92 (-0.39%) | $23.01 | $22.76 | 6,825 | $449.23 M |
| 11/15/2024 | $23.35 | $22.89 (-1.97%) | $23.37 | $22.61 | 11,800 | $448.64 M |
| 11/14/2024 | $23.26 | $22.71 (-2.36%) | $23.47 | $22.71 | 13,333 | $445.12 M |
| 11/13/2024 | $24.50 | $23.11 (-5.67%) | $24.50 | $23.11 | 10,900 | $452.96 M |
| 11/12/2024 | $24.65 | $24.30 (-1.42%) | $24.79 | $24.20 | 12,400 | $476.28 M |
| 11/11/2024 | $25.05 | $24.97 (-0.32%) | $25.07 | $24.66 | 8,300 | $489.41 M |
| 11/08/2024 | $24.47 | $24.98 (2.08%) | $25.25 | $24.47 | 14,436 | $489.61 M |
| 11/07/2024 | $25.75 | $24.69 (-4.12%) | $25.75 | $24.34 | 17,500 | $483.92 M |
| 11/06/2024 | $23.22 | $25.51 (9.86%) | $25.78 | $22.68 | 39,438 | $500.00 M |
| 11/05/2024 | $22.14 | $22.08 (-0.27%) | $22.37 | $21.40 | 15,525 | $432.77 M |
| 11/04/2024 | $21.61 | $22.05 (2.04%) | $22.09 | $21.35 | 21,300 | $432.18 M |
| 11/01/2024 | $22.00 | $21.57 (-1.95%) | $22.39 | $21.29 | 11,443 | $422.77 M |
| 10/31/2024 | $22.00 | $21.99 (-0.05%) | $22.40 | $21.99 | 8,200 | $431.00 M |
| 10/30/2024 | $21.67 | $22.07 (1.85%) | $22.70 | $21.05 | 18,637 | $432.57 M |
| 10/29/2024 | $21.75 | $22.11 (1.66%) | $22.16 | $21.75 | 5,402 | $433.36 M |
| 10/28/2024 | $21.70 | $22.21 (2.35%) | $22.21 | $21.70 | 5,300 | $435.32 M |
| 10/25/2024 | $21.76 | $21.57 (-0.87%) | $21.81 | $21.46 | 7,218 | $422.77 M |
| 10/24/2024 | $21.51 | $21.71 (0.93%) | $21.94 | $21.01 | 10,017 | $425.52 M |
| 10/23/2024 | $21.50 | $21.41 (-0.42%) | $21.54 | $21.00 | 32,310 | $419.64 M |
| 10/22/2024 | $21.69 | $21.67 (-0.09%) | $21.80 | $21.25 | 11,800 | $424.73 M |
| 10/21/2024 | $22.17 | $21.99 (-0.81%) | $22.28 | $21.36 | 23,400 | $431.00 M |
| 10/18/2024 | $24.59 | $22.37 (-9.03%) | $24.59 | $21.62 | 45,214 | $438.45 M |
| 10/17/2024 | $24.61 | $24.45 (-0.65%) | $24.73 | $24.03 | 8,100 | $479.22 M |
| 10/16/2024 | $23.89 | $24.32 (1.8%) | $24.50 | $23.40 | 18,141 | $476.67 M |
| 10/15/2024 | $23.74 | $23.58 (-0.67%) | $23.83 | $22.88 | 8,143 | $462.17 M |
| 10/14/2024 | $23.25 | $23.53 (1.2%) | $23.68 | $23.07 | 4,129 | $461.19 M |
| 10/11/2024 | $22.48 | $22.89 (1.82%) | $23.08 | $22.48 | 8,100 | $448.64 M |
| 10/10/2024 | $22.26 | $22.71 (2.02%) | $22.93 | $21.75 | 20,300 | $445.12 M |
| 10/09/2024 | $23.06 | $22.67 (-1.69%) | $23.32 | $22.18 | 15,800 | $444.33 M |
| 10/08/2024 | $24.05 | $23.15 (-3.74%) | $24.05 | $23.04 | 6,100 | $453.74 M |
| 10/07/2024 | $24.08 | $23.32 (-3.16%) | $24.19 | $23.25 | 8,900 | $457.07 M |
| 10/04/2024 | $23.13 | $23.58 (1.95%) | $23.75 | $22.85 | 7,936 | $462.17 M |
| 10/03/2024 | $22.59 | $22.84 (1.11%) | $22.84 | $22.55 | 7,634 | $447.66 M |
| 10/02/2024 | $22.24 | $22.55 (1.39%) | $22.75 | $22.24 | 19,831 | $441.98 M |
| 10/01/2024 | $22.21 | $22.12 (-0.41%) | $22.55 | $21.94 | 11,623 | $433.55 M |
| 09/30/2024 | $21.35 | $22.45 (5.15%) | $22.62 | $21.35 | 13,915 | $440.02 M |
| 09/27/2024 | $21.67 | $21.29 (-1.75%) | $22.09 | $21.02 | 13,938 | $417.28 M |
| 09/26/2024 | $21.96 | $21.19 (-3.51%) | $21.96 | $21.01 | 18,606 | $415.32 M |
| 09/25/2024 | $22.40 | $21.90 (-2.23%) | $22.84 | $21.85 | 12,934 | $429.24 M |
| 09/24/2024 | $22.22 | $22.43 (0.95%) | $22.98 | $22.20 | 14,417 | $439.63 M |
| 09/23/2024 | $22.97 | $22.32 (-2.83%) | $22.97 | $22.25 | 15,628 | $437.47 M |
| 09/20/2024 | $24.53 | $22.76 (-7.22%) | $24.69 | $22.76 | 59,800 | $446.10 M |
| 09/19/2024 | $25.06 | $24.60 (-1.84%) | $25.06 | $24.28 | 10,300 | $482.16 M |
| 09/18/2024 | $24.97 | $24.31 (-2.64%) | $25.00 | $24.30 | 14,540 | $476.48 M |
| 09/17/2024 | $25.00 | $24.78 (-0.88%) | $25.10 | $24.78 | 12,600 | $485.69 M |
| 09/16/2024 | $24.96 | $25.23 (1.08%) | $25.23 | $24.10 | 7,300 | $494.51 M |
| 09/13/2024 | $24.50 | $24.60 (0.41%) | $24.95 | $24.37 | 11,100 | $482.16 M |
| 09/12/2024 | $24.11 | $24.45 (1.41%) | $24.65 | $23.74 | 6,100 | $479.22 M |
| 09/11/2024 | $24.50 | $24.45 (-0.2%) | $24.77 | $24.35 | 6,800 | $479.22 M |
| 09/10/2024 | $24.77 | $24.70 (-0.28%) | $25.00 | $24.54 | 14,500 | $484.12 M |
| 09/09/2024 | $23.25 | $24.46 (5.2%) | $24.50 | $23.05 | 11,725 | $479.42 M |
| 09/06/2024 | $23.73 | $23.46 (-1.14%) | $23.75 | $23.46 | 4,800 | $459.82 M |
| 09/05/2024 | $24.66 | $23.97 (-2.8%) | $24.86 | $23.58 | 16,800 | $469.81 M |
| 09/04/2024 | $24.20 | $25.28 (4.46%) | $25.81 | $24.07 | 21,127 | $495.49 M |
| 09/03/2024 | $25.96 | $24.71 (-4.82%) | $26.46 | $24.70 | 16,241 | $484.32 M |
| 08/30/2024 | $24.25 | $26.01 (7.26%) | $26.01 | $24.04 | 26,200 | $509.80 M |
| 08/29/2024 | $23.98 | $23.88 (-0.42%) | $24.22 | $23.88 | 7,500 | $468.05 M |
| 08/28/2024 | $23.05 | $23.89 (3.64%) | $23.97 | $22.60 | 20,300 | $468.24 M |
| 08/27/2024 | $23.19 | $23.28 (0.39%) | $23.81 | $22.90 | 5,300 | $456.29 M |
| 08/26/2024 | $22.75 | $23.20 (1.98%) | $23.98 | $22.63 | 21,000 | $454.72 M |
| 08/23/2024 | $21.93 | $22.63 (3.19%) | $22.80 | $21.71 | 21,037 | $443.55 M |