5 DAY PERFORMANCE
+0.48%
1 MONTH PERFORMANCE
-0.41%
3 MONTH PERFORMANCE
+18.73%
6 MONTH PERFORMANCE
+2.80%
YEAR-TO-DATE PERFORMANCE
-0.47%
1 YEAR PERFORMANCE
-15.57%
Maui Land & Pineapple Co., Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $16.76 | $16.86 (0.6%) | $16.93 | $16.72 | 13.25 K | |
| 02/18/2026 | $17.35 | $16.82 (-3.05%) | $17.36 | $16.81 | 12.64 K | $336.06 M |
| 02/17/2026 | $16.88 | $16.92 (0.24%) | $17.11 | $16.73 | 6.52 K | $338.06 M |
| 02/13/2026 | $16.85 | $16.78 (-0.42%) | $16.85 | $16.72 | 13.30 K | $335.26 M |
| 02/12/2026 | $16.87 | $16.86 (-0.06%) | $17.07 | $16.73 | 13.33 K | $336.86 M |
| 02/11/2026 | $17.13 | $16.86 (-1.58%) | $17.13 | $16.81 | 13.80 K | $336.86 M |
| 02/10/2026 | $17.00 | $16.91 (-0.53%) | $17.06 | $16.85 | 9.72 K | $337.86 M |
| 02/09/2026 | $17.25 | $16.96 (-1.68%) | $17.25 | $16.95 | 19.84 K | $338.86 M |
| 02/06/2026 | $17.07 | $17.12 (0.29%) | $17.69 | $16.99 | 24.10 K | $342.06 M |
| 02/05/2026 | $17.41 | $17.06 (-2.01%) | $17.44 | $16.78 | 12.60 K | $340.86 M |
| 02/04/2026 | $17.12 | $17.31 (1.11%) | $17.53 | $17.12 | 20.50 K | $345.85 M |
| 02/03/2026 | $17.17 | $17.06 (-0.64%) | $17.64 | $16.89 | 15.80 K | $340.86 M |
| 02/02/2026 | $17.37 | $17.18 (-1.09%) | $17.50 | $17.18 | 15.11 K | $343.26 M |
| 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 |
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.
