5 DAY PERFORMANCE
+2.93%
1 MONTH PERFORMANCE
+0.75%
3 MONTH PERFORMANCE
-2.24%
6 MONTH PERFORMANCE
-0.68%
YEAR-TO-DATE PERFORMANCE
-4.55%
1 YEAR PERFORMANCE
-5.99%
Maui Land & Pineapple Co., Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $15.30 | $15.30 (0%) | $15.30 | $15.30 | 395 | |
| 10/08/2026 | $15.37 | $15.17 (-1.3%) | $15.37 | $14.30 | 58.40 K | $303.10 M |
| 10/07/2026 | $15.51 | $15.50 (-0.06%) | $15.81 | $15.28 | 39.21 K | $309.69 M |
| 10/06/2026 | $15.77 | $15.64 (-0.82%) | $15.77 | $15.55 | 5.14 K | $312.49 M |
| 10/05/2026 | $15.92 | $15.69 (-1.44%) | $15.98 | $15.66 | 9.60 K | $313.49 M |
| 10/02/2026 | $15.91 | $15.71 (-1.26%) | $16.00 | $15.55 | 15.30 K | $313.89 M |
| 10/01/2026 | $15.86 | $15.78 (-0.5%) | $16.07 | $15.46 | 14.00 K | $315.28 M |
| 09/30/2026 | $16.17 | $15.95 (-1.36%) | $16.20 | $15.83 | 10.70 K | $318.68 M |
| 09/29/2026 | $16.07 | $16.10 (0.19%) | $16.37 | $15.95 | 13.80 K | $321.68 M |
| 09/28/2026 | $16.17 | $16.17 (0%) | $16.26 | $15.92 | 8.02 K | $323.08 M |
| 09/25/2026 | $16.08 | $16.09 (0.06%) | $16.21 | $15.91 | 7.30 K | $321.48 M |
| 09/24/2026 | $16.38 | $16.06 (-1.95%) | $16.38 | $15.92 | 13.60 K | $320.88 M |
| 09/23/2026 | $16.20 | $16.21 (0.06%) | $16.35 | $15.66 | 18.20 K | $323.88 M |
| 09/22/2026 | $16.05 | $16.25 (1.25%) | $16.25 | $15.85 | 12.25 K | $324.68 M |
| 09/21/2026 | $16.13 | $15.98 (-0.93%) | $16.31 | $15.68 | 16.40 K | $319.28 M |
| 09/18/2026 | $15.72 | $16.05 (2.1%) | $16.23 | $15.45 | 36.21 K | $320.68 M |
| 09/17/2026 | $16.09 | $15.82 (-1.68%) | $16.09 | $15.71 | 6.60 K | $316.08 M |
| 09/16/2026 | $16.13 | $15.92 (-1.3%) | $16.24 | $15.76 | 11.80 K | $318.08 M |
| 09/15/2026 | $16.07 | $16.25 (1.12%) | $16.38 | $15.94 | 20.30 K | $324.68 M |
| 09/14/2026 | $16.27 | $16.22 (-0.31%) | $16.30 | $15.91 | 15.92 K | $324.08 M |
| 09/11/2026 | $15.84 | $16.29 (2.84%) | $16.45 | $15.84 | 9.95 K | $325.47 M |
| 09/10/2026 | $15.93 | $16.08 (0.94%) | $16.28 | $15.76 | 15.20 K | $321.28 M |
| 09/09/2026 | $16.26 | $16.05 (-1.29%) | $16.27 | $15.93 | 11.63 K | $320.68 M |
| 09/08/2026 | $15.88 | $16.27 (2.46%) | $16.27 | $15.87 | 12.35 K | $325.07 M |
| 09/04/2026 | $16.29 | $16.03 (-1.6%) | $16.50 | $15.65 | 9.32 K | $320.28 M |
| 09/03/2026 | $16.50 | $16.44 (-0.36%) | $16.84 | $15.66 | 13.50 K | $328.47 M |
| 09/02/2026 | $16.18 | $16.38 (1.24%) | $16.63 | $16.18 | 23.45 K | $327.27 M |
| 09/01/2026 | $15.45 | $16.11 (4.27%) | $16.46 | $15.45 | 15.43 K | $321.88 M |
| 08/31/2026 | $15.84 | $15.84 (0%) | $16.23 | $15.75 | 22.12 K | $316.48 M |
| 08/28/2026 | $15.71 | $15.76 (0.32%) | $16.27 | $15.41 | 13.30 K | $314.88 M |
| 08/27/2026 | $16.00 | $15.84 (-1%) | $16.02 | $15.75 | 10.32 K | $316.48 M |
| 08/26/2026 | $16.12 | $15.99 (-0.81%) | $16.36 | $15.92 | 18.60 K | $319.48 M |
| 08/25/2026 | $15.49 | $16.06 (3.68%) | $16.23 | $15.49 | 9.60 K | $320.88 M |
| 08/24/2026 | $16.01 | $15.76 (-1.56%) | $16.08 | $15.52 | 19.30 K | $314.88 M |
| 08/21/2026 | $15.69 | $15.66 (-0.19%) | $15.91 | $15.32 | 21.51 K | $312.89 M |
| 08/20/2026 | $16.02 | $15.58 (-2.75%) | $16.16 | $15.58 | 7.92 K | $311.29 M |
| 08/19/2026 | $16.05 | $15.89 (-1%) | $16.28 | $15.85 | 35.10 K | $317.48 M |
| 08/18/2026 | $16.13 | $16.11 (-0.12%) | $16.20 | $15.99 | 12.60 K | $321.88 M |
| 08/17/2026 | $15.27 | $15.98 (4.65%) | $15.98 | $15.05 | 43.22 K | $319.28 M |
| 08/14/2026 | $15.69 | $15.28 (-2.61%) | $15.69 | $15.15 | 19.54 K | $305.29 M |
| 08/13/2026 | $16.05 | $15.59 (-2.87%) | $16.53 | $15.59 | 30.34 K | $311.49 M |
| 08/12/2026 | $16.29 | $15.95 (-2.09%) | $16.36 | $15.93 | 20.80 K | $318.68 M |
| 08/11/2026 | $16.25 | $16.05 (-1.23%) | $16.67 | $16.00 | 23.60 K | $320.68 M |
| 08/10/2026 | $16.95 | $16.10 (-5.01%) | $16.95 | $16.02 | 20.20 K | $321.68 M |
| 08/07/2026 | $16.86 | $17.32 (2.73%) | $17.48 | $16.62 | 30.32 K | $346.05 M |
| 08/06/2026 | $18.20 | $16.90 (-7.14%) | $18.20 | $16.90 | 18.31 K | $337.66 M |
| 08/05/2026 | $17.70 | $17.27 (-2.43%) | $17.71 | $17.21 | 25.22 K | $345.05 M |
| 08/04/2026 | $18.00 | $17.71 (-1.61%) | $18.12 | $17.71 | 20.94 K | $353.85 M |
| 08/03/2026 | $17.71 | $18.08 (2.09%) | $18.20 | $17.70 | 18.01 K | $361.24 M |
| 07/31/2026 | $17.70 | $17.34 (-2.03%) | $17.81 | $17.34 | 25.10 K | $346.45 M |
| 07/30/2026 | $17.85 | $17.88 (0.17%) | $18.01 | $17.67 | 14.81 K | $357.24 M |
| 07/29/2026 | $17.44 | $17.81 (2.12%) | $17.89 | $17.09 | 20.80 K | $355.84 M |
| 07/28/2026 | $17.44 | $17.26 (-1.03%) | $17.91 | $17.07 | 25.54 K | $344.85 M |
| 07/27/2026 | $16.66 | $17.28 (3.72%) | $17.42 | $16.66 | 7.91 K | $345.25 M |
| 07/24/2026 | $17.12 | $17.17 (0.29%) | $17.36 | $16.94 | 20.53 K | $343.06 M |
| 07/23/2026 | $16.43 | $17.06 (3.83%) | $17.13 | $16.43 | 28.84 K | $340.86 M |
| 07/22/2026 | $16.58 | $16.72 (0.84%) | $16.81 | $16.58 | 7.30 K | $334.07 M |
| 07/21/2026 | $16.56 | $16.63 (0.42%) | $16.77 | $16.56 | 10.20 K | $332.27 M |
| 07/20/2026 | $17.02 | $16.59 (-2.53%) | $17.14 | $16.51 | 13.62 K | $331.47 M |
| 07/17/2026 | $16.98 | $16.84 (-0.82%) | $17.00 | $16.64 | 13.20 K | $336.46 M |
| 07/16/2026 | $16.60 | $17.21 (3.67%) | $17.26 | $16.60 | 12.80 K | $343.86 M |
| 07/15/2026 | $16.30 | $16.57 (1.66%) | $16.59 | $16.28 | 6.23 K | $331.07 M |
| 07/14/2026 | $16.15 | $16.31 (0.99%) | $16.45 | $16.15 | 7.94 K | $325.87 M |
| 07/13/2026 | $16.12 | $16.29 (1.05%) | $16.55 | $16.12 | 13.63 K | $325.47 M |
| 07/10/2026 | $16.30 | $16.33 (0.18%) | $16.40 | $16.18 | 7.60 K | $326.27 M |
| 07/09/2026 | $16.96 | $16.54 (-2.48%) | $17.26 | $16.27 | 25.43 K | $330.47 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.
