MLP
Maui Land&Pineap (MLP)
NYSE
$15.72+$0.010 (+0.06%)
Price as of Oct 02, 2026 4:10 PM EDT
  • $312.0M
    Market Cap
  • -12.48%
    1-Year Change
  • Real Estate Services
    Industry
  • 1 Month
    -4.09%
    Low Price$15.71
    High Price$16.44
  • 3 Months
    -10.23%
    Low Price$15.28
    High Price$18.08
  • 1 Year
    -12.48%
    Low Price$14.17
    High Price$19.92
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
15.91
16.00
15.55
15.71
-0.44%
15,304
10/01/2026
15.86
16.07
15.46
15.78
-1.07%
13,963
09/30/2026
16.17
16.20
15.83
15.95
-0.93%
10,688
09/29/2026
16.07
16.37
15.95
16.10
-0.43%
13,755
09/28/2026
16.17
16.26
15.92
16.17
+0.50%
8,020
09/25/2026
16.08
16.21
15.91
16.09
+0.19%
7,252
09/24/2026
16.38
16.38
15.92
16.06
-0.93%
13,558
09/23/2026
16.20
16.35
15.66
16.21
-0.25%
18,188
09/22/2026
16.05
16.25
15.85
16.25
+1.69%
12,248
09/21/2026
16.13
16.31
15.68
15.98
-0.44%
16,375
09/18/2026
15.72
16.23
15.55
16.05
+1.45%
35,403
09/17/2026
16.09
16.09
15.71
15.82
-0.63%
6,580
09/16/2026
16.13
16.24
15.76
15.92
-2.03%
11,775
09/15/2026
16.07
16.38
15.94
16.25
+0.18%
20,302
09/14/2026
16.28
16.30
15.91
16.22
-0.43%
15,919
09/11/2026
15.84
16.45
15.84
16.29
+1.31%
9,946
09/10/2026
15.93
16.28
15.76
16.08
+0.19%
15,172
09/09/2026
16.26
16.27
15.93
16.05
-1.35%
11,633
09/08/2026
15.88
16.27
15.87
16.27
+1.50%
12,344
09/04/2026
16.29
16.50
15.65
16.03
-2.49%
9,321
09/03/2026
16.50
16.84
15.66
16.44
+0.37%
13,468
09/02/2026
16.18
16.63
16.18
16.38
+1.68%
23,448
09/01/2026
15.45
16.46
15.45
16.11
+1.70%
15,426
08/31/2026
15.84
16.23
15.75
15.84
+0.51%
22,123
08/28/2026
15.71
16.27
15.41
15.76
-0.51%
13,252
08/27/2026
16.00
16.02
15.75
15.84
-0.94%
10,320
08/26/2026
16.12
16.36
15.92
15.99
-0.44%
18,573
08/25/2026
15.49
16.23
15.49
16.06
+1.90%
9,571
08/24/2026
16.01
16.08
15.52
15.76
+0.64%
19,274
08/21/2026
15.69
15.91
15.32
15.66
+0.51%
21,505
08/20/2026
16.03
16.16
15.58
15.58
-1.95%
7,916
08/19/2026
16.05
16.28
15.85
15.89
-1.37%
35,073
08/18/2026
16.13
16.20
15.99
16.11
+0.81%
12,571
08/17/2026
15.27
15.98
15.05
15.98
+4.58%
43,223
08/14/2026
15.69
15.69
15.15
15.28
-1.99%
19,544
08/14/2026
-$0.08 Earnings
08/13/2026
16.05
16.53
15.59
15.59
-2.26%
30,343
08/12/2026
16.29
16.36
15.93
15.95
-0.62%
20,758
08/11/2026
16.25
16.67
16.00
16.05
-0.31%
23,601
08/10/2026
16.95
16.95
16.02
16.10
-7.04%
20,157
08/07/2026
16.86
17.48
16.62
17.32
+2.49%
30,320
08/06/2026
18.20
18.20
16.90
16.90
-2.14%
18,308
08/05/2026
17.70
17.71
17.21
17.27
-2.48%
25,219
08/04/2026
18.00
18.12
17.71
17.71
-2.05%
20,935
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