MLP
Maui Land&Pineap (MLP)
NYSE
$18.10+$0.02 (+0.11%)
Price as of Aug 03, 2026 7:34 PM EDT
  • $344.5M
    Market Cap
  • 9.78%
    1-Year Change
  • Real Estate Services
    Industry
  • 1 Month
    +3.31%
    Low Price$16.29
    High Price$18.08
  • 3 Months
    +16.95%
    Low Price$14.95
    High Price$19.92
  • 1 Year
    +9.78%
    Low Price$14.17
    High Price$19.92
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
17.71
18.20
17.70
18.08
+4.27%
18,014
07/31/2026
17.70
17.81
17.34
17.34
-3.02%
25,082
07/30/2026
17.85
18.01
17.67
17.88
+0.39%
14,805
07/29/2026
17.44
17.89
17.09
17.81
+3.19%
20,772
07/28/2026
17.44
17.91
17.07
17.26
-0.12%
25,536
07/27/2026
16.66
17.42
16.66
17.28
+0.64%
7,737
07/24/2026
17.12
17.36
16.94
17.17
+0.64%
20,525
07/23/2026
16.43
17.13
16.43
17.06
+2.03%
28,841
07/22/2026
16.58
16.81
16.58
16.72
+0.54%
7,294
07/21/2026
16.56
16.77
16.56
16.63
+0.24%
10,176
07/20/2026
17.03
17.14
16.51
16.59
-1.48%
13,616
07/17/2026
16.98
17.00
16.64
16.84
-2.15%
13,184
07/16/2026
16.60
17.26
16.60
17.21
+3.86%
12,785
07/15/2026
16.30
16.59
16.28
16.57
+1.59%
6,225
07/14/2026
16.15
16.45
16.15
16.31
+0.12%
7,936
07/13/2026
16.12
16.55
16.12
16.29
-0.24%
13,628
07/10/2026
16.30
16.40
16.18
16.33
-1.27%
7,578
07/09/2026
16.96
17.26
16.28
16.54
-3.33%
25,426
07/08/2026
17.04
17.38
16.82
17.11
-0.23%
18,955
07/07/2026
17.35
17.35
17.03
17.15
-1.72%
13,119
07/06/2026
17.33
17.92
16.96
17.45
-0.29%
21,009
07/02/2026
17.38
17.66
17.38
17.50
-1.07%
5,754
07/01/2026
17.69
17.90
17.60
17.69
-0.51%
12,574
06/30/2026
17.91
18.10
17.20
17.78
-1.93%
13,476
06/29/2026
19.65
19.65
17.95
18.13
-8.99%
35,811
06/26/2026
17.74
19.92
17.57
19.92
+11.66%
128,440
06/25/2026
18.00
18.00
17.70
17.84
+0.62%
6,883
06/24/2026
18.53
18.68
17.72
17.73
-3.64%
25,081
06/23/2026
18.43
18.44
18.25
18.40
+0.44%
15,749
06/22/2026
18.50
18.50
18.06
18.32
-0.65%
17,345
06/18/2026
17.95
18.44
17.33
18.44
+3.60%
39,470
06/17/2026
17.75
18.00
17.75
17.80
-0.17%
8,405
06/16/2026
17.67
18.28
17.67
17.83
+0.17%
8,050
06/15/2026
18.09
18.39
17.22
17.80
-2.63%
14,677
06/12/2026
17.86
18.37
17.86
18.28
+2.35%
19,544
06/11/2026
17.13
17.90
17.13
17.86
+0.73%
9,832
06/10/2026
17.99
17.99
17.62
17.73
-0.28%
19,451
06/09/2026
17.46
17.95
17.46
17.78
+3.07%
9,325
06/08/2026
17.19
17.35
17.16
17.25
+1.00%
8,476
06/05/2026
17.29
17.37
16.76
17.08
-1.56%
5,347
06/04/2026
16.91
17.93
16.91
17.35
+3.89%
12,082
06/03/2026
16.45
16.81
16.45
16.70
+1.52%
13,881
06/02/2026
16.54
16.58
16.32
16.45
-0.54%
21,633
06/01/2026
17.26
17.26
16.53
16.54
-2.30%
27,216
05/29/2026
17.38
17.38
16.93
16.93
-2.36%
5,911
05/28/2026
17.00
17.38
16.69
17.34
+1.94%
6,399
05/27/2026
17.21
17.21
17.00
17.01
-0.53%
3,916
05/26/2026
17.18
17.23
16.89
17.10
-1.16%
15,759
05/22/2026
17.15
17.85
17.03
17.30
+1.65%
14,235
05/21/2026
16.83
17.06
16.76
17.02
+0.12%
12,111
05/20/2026
17.13
17.28
17.00
17.00
-0.76%
19,702
05/19/2026
15.01
18.20
15.01
17.13
+14.43%
60,089
05/18/2026
15.14
15.22
14.97
14.97
+0.13%
8,244
05/15/2026
15.00
15.14
14.95
14.95
-1.39%
11,312
05/15/2026
-$0.10 Earnings
05/14/2026
15.08
15.25
15.08
15.16
0.00%
5,892
05/13/2026
15.05
15.24
15.05
15.16
+0.13%
11,223
05/12/2026
15.22
15.28
15.14
15.14
-1.37%
8,802
05/11/2026
15.55
15.56
15.26
15.35
-1.98%
6,643
05/08/2026
15.77
15.82
15.63
15.66
-0.76%
4,730
05/07/2026
15.69
15.89
15.61
15.78
+0.77%
9,803
05/06/2026
15.50
15.85
15.48
15.66
+0.58%
14,649
05/05/2026
15.06
15.62
15.06
15.57
+3.04%
18,044
05/04/2026
15.35
15.35
15.08
15.11
-2.26%
14,697
05/01/2026
15.42
15.56
15.42
15.46
-0.39%
9,246
04/30/2026
15.14
15.99
15.14
15.52
+1.97%
35,753
04/29/2026
15.61
15.69
15.19
15.22
-3.06%
10,401
04/28/2026
15.69
15.78
15.51
15.70
+1.62%
7,120
04/27/2026
15.45
15.66
15.38
15.45
-0.58%
13,455
04/24/2026
15.50
15.60
15.35
15.54
+0.97%
12,971
04/23/2026
15.42
15.57
15.33
15.39
-0.71%
5,130
04/22/2026
15.49
15.74
15.25
15.50
+0.78%
20,060
04/21/2026
16.07
16.12
15.38
15.38
-4.41%
9,209
04/20/2026
16.23
16.23
16.02
16.09
-1.77%
20,377
04/17/2026
16.15
16.48
16.04
16.38
+2.31%
17,728
04/16/2026
16.14
16.14
15.92
16.01
-1.11%
9,932
04/15/2026
16.04
16.28
16.04
16.19
+0.56%
7,990
04/14/2026
15.90
16.17
15.90
16.10
+0.56%
20,240
04/13/2026
15.79
16.33
15.68
16.01
+0.69%
25,228
04/10/2026
16.06
16.12
15.90
15.90
-2.33%
7,415
04/09/2026
15.99
16.43
15.99
16.28
0.00%
6,792
04/08/2026
16.37
16.65
16.16
16.28
+1.94%
22,022
04/07/2026
15.95
16.47
15.78
15.97
-0.25%
22,126
04/06/2026
15.92
16.09
15.92
16.01
0.00%
5,890
04/02/2026
15.90
16.25
15.88
16.01
-0.56%
15,661
04/01/2026
15.40
16.18
15.30
16.10
+4.61%
43,138
04/01/2026
-$0.06 Earnings
03/31/2026
15.40
15.66
15.22
15.39
+0.98%
54,021
03/30/2026
15.37
15.40
15.24
15.24
-0.13%
9,355
03/27/2026
15.42
15.50
15.24
15.26
-1.61%
25,523
03/26/2026
15.45
15.70
15.45
15.51
+0.13%
7,773
03/25/2026
16.23
16.23
15.48
15.49
-1.09%
8,083
03/24/2026
15.70
15.95
15.59
15.66
-1.07%
13,628
03/23/2026
15.62
15.99
15.62
15.83
+2.39%
8,569
03/20/2026
15.60
16.04
15.36
15.46
-0.51%
52,712
03/19/2026
15.40
16.08
15.39
15.54
+0.65%
12,834
03/18/2026
15.86
16.11
15.43
15.44
-2.83%
36,050
03/17/2026
15.86
16.01
15.86
15.89
-0.81%
11,459
03/16/2026
15.95
16.59
15.92
16.02
+0.69%
16,774
03/13/2026
15.94
16.03
15.76
15.91
-0.31%
15,833