MLP
Maui Land&Pineap (MLP)
NYSE
$16.71+$0.25 (+1.55%)
Price as of Jun 03, 2026 4:10 PM EDT
  • $336.3M
    Market Cap
  • 0.18%
    1-Year Change
  • Real Estate Services
    Industry
  • 1 Month
    +8.87%
    Low Price$14.95
    High Price$17.34
  • 3 Months
    -1.73%
    Low Price$14.95
    High Price$17.34
  • 1 Year
    -2.72%
    Low Price$14.17
    High Price$19.90
Date
Open
High
Low
Close
Change (%)
Volume
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
03/12/2026
16.00
16.07
15.95
15.96
-0.50%
14,330
03/11/2026
16.07
16.17
16.00
16.04
-0.62%
24,006
03/10/2026
16.08
16.22
16.04
16.14
-0.12%
20,802
03/09/2026
16.43
16.46
16.07
16.16
-1.76%
19,826
03/06/2026
16.59
16.62
16.38
16.45
-1.73%
18,732
03/05/2026
17.02
17.02
16.72
16.74
-1.47%
13,386
03/04/2026
16.88
17.01
16.85
16.99
+1.07%
8,206
03/03/2026
16.85
17.00
16.62
16.81
-0.94%
19,378
03/02/2026
16.70
17.08
16.63
16.97
+3.16%
15,748
02/27/2026
16.83
16.83
16.43
16.45
-2.32%
28,474
02/26/2026
16.57
16.97
16.51
16.84
+1.14%
8,976
02/25/2026
16.76
16.76
16.38
16.65
+0.12%
51,222
02/24/2026
16.57
16.72
16.44
16.63
+0.48%
15,251
02/23/2026
17.15
17.21
16.49
16.55
-3.33%
88,729
02/20/2026
16.82
17.28
16.82
17.12
+1.54%
11,564
02/19/2026
16.80
16.94
16.72
16.86
+0.24%
13,255
02/18/2026
17.35
17.36
16.81
16.82
-0.59%
12,640
02/17/2026
16.88
17.11
16.73
16.92
+0.83%
6,519
02/13/2026
16.85
16.85
16.72
16.78
-0.47%
13,255
02/12/2026
16.87
17.07
16.73
16.86
0.00%
13,328
02/11/2026
17.13
17.13
16.81
16.86
-0.30%
13,772
02/10/2026
17.00
17.06
16.85
16.91
-0.29%
9,720
02/09/2026
17.25
17.25
16.95
16.96
-0.93%
19,838
02/06/2026
17.07
17.69
16.99
17.12
+0.35%
24,085
02/05/2026
17.41
17.44
16.78
17.06
-1.44%
12,589
02/04/2026
17.12
17.53
17.12
17.31
+1.47%
20,473
02/03/2026
17.17
17.64
16.89
17.06
-0.70%
15,798
02/02/2026
17.37
17.50
17.18
17.18
+0.29%
15,111
01/30/2026
17.06
17.39
16.95
17.13
+0.12%
14,789
01/29/2026
16.90
17.11
16.85
17.11
+1.66%
9,443
01/28/2026
16.98
16.98
16.81
16.83
-1.29%
12,183
01/27/2026
16.95
17.15
16.81
17.05
+1.01%
13,076
01/26/2026
17.26
17.26
16.86
16.88
-1.46%
11,445
01/23/2026
16.94
17.33
16.94
17.13
+0.23%
9,033
01/22/2026
17.00
17.21
16.83
17.09
-0.35%
8,485
01/21/2026
16.80
17.15
16.80
17.15
+2.21%
14,077
01/20/2026
16.68
17.08
16.65
16.78
-0.89%
12,470
01/16/2026
17.01
17.05
16.89
16.93
-0.29%
19,409
01/15/2026
17.18
17.21
16.92
16.98
0.00%
10,051
01/14/2026
16.92
17.34
16.75
16.98
-0.41%
21,943
01/13/2026
16.99
17.24
16.76
17.05
+0.35%
10,959
01/12/2026
16.71
17.03
16.71
16.99
+0.89%
8,736