5 DAY PERFORMANCE
+1.76%
1 MONTH PERFORMANCE
-5.82%
3 MONTH PERFORMANCE
-6.53%
6 MONTH PERFORMANCE
-2.77%
YEAR-TO-DATE PERFORMANCE
-4.55%
1 YEAR PERFORMANCE
-5.49%
Maui Land & Pineapple Co., Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $17.04 | $17.11 (0.41%) | $17.38 | $16.82 | 19.00 K | $341.86 M |
| 07/07/2026 | $17.35 | $17.15 (-1.15%) | $17.35 | $17.03 | 13.12 K | $342.66 M |
| 07/06/2026 | $17.33 | $17.45 (0.69%) | $17.92 | $16.96 | 21.01 K | $348.65 M |
| 07/02/2026 | $17.38 | $17.50 (0.69%) | $17.66 | $17.38 | 5.80 K | $349.65 M |
| 07/01/2026 | $17.69 | $17.69 (0%) | $17.90 | $17.60 | 12.60 K | $353.45 M |
| 06/30/2026 | $17.91 | $17.78 (-0.73%) | $18.10 | $17.20 | 13.50 K | $355.24 M |
| 06/29/2026 | $19.65 | $18.13 (-7.74%) | $19.65 | $17.95 | 35.81 K | $362.24 M |
| 06/26/2026 | $17.74 | $19.92 (12.29%) | $19.92 | $17.57 | 128.44 K | $398.00 M |
| 06/25/2026 | $18.00 | $17.84 (-0.89%) | $18.00 | $17.70 | 6.90 K | $356.44 M |
| 06/24/2026 | $18.53 | $17.73 (-4.32%) | $18.68 | $17.72 | 25.10 K | $354.25 M |
| 06/23/2026 | $18.43 | $18.40 (-0.16%) | $18.44 | $18.25 | 15.75 K | $367.63 M |
| 06/22/2026 | $18.50 | $18.32 (-0.97%) | $18.50 | $18.06 | 17.35 K | $366.03 M |
| 06/18/2026 | $17.95 | $18.44 (2.73%) | $18.44 | $17.33 | 39.50 K | $368.43 M |
| 06/17/2026 | $17.75 | $17.80 (0.28%) | $18.00 | $17.75 | 8.41 K | $355.64 M |
| 06/16/2026 | $17.67 | $17.83 (0.91%) | $18.28 | $17.67 | 8.10 K | $356.24 M |
| 06/15/2026 | $18.09 | $17.80 (-1.6%) | $18.39 | $17.22 | 14.70 K | $355.64 M |
| 06/12/2026 | $17.86 | $18.28 (2.35%) | $18.37 | $17.86 | 19.54 K | $365.23 M |
| 06/11/2026 | $17.13 | $17.86 (4.26%) | $17.90 | $17.13 | 9.83 K | $356.84 M |
| 06/10/2026 | $17.99 | $17.73 (-1.45%) | $17.99 | $17.62 | 19.50 K | $354.25 M |
| 06/09/2026 | $17.45 | $17.78 (1.89%) | $17.95 | $17.45 | 9.33 K | $355.24 M |
| 06/08/2026 | $17.19 | $17.25 (0.35%) | $17.35 | $17.16 | 8.50 K | $344.66 M |
| 06/05/2026 | $17.29 | $17.08 (-1.21%) | $17.37 | $16.76 | 5.35 K | $341.26 M |
| 06/04/2026 | $16.91 | $17.35 (2.6%) | $17.93 | $16.91 | 12.10 K | $346.65 M |
| 06/03/2026 | $16.45 | $16.70 (1.52%) | $16.81 | $16.45 | 13.90 K | $333.67 M |
| 06/02/2026 | $16.54 | $16.45 (-0.54%) | $16.58 | $16.32 | 21.63 K | $328.67 M |
| 06/01/2026 | $17.26 | $16.54 (-4.17%) | $17.26 | $16.53 | 27.22 K | $330.47 M |
| 05/29/2026 | $17.38 | $16.93 (-2.59%) | $17.38 | $16.93 | 5.91 K | $338.26 M |
| 05/28/2026 | $17.00 | $17.34 (2%) | $17.38 | $16.69 | 6.40 K | $346.45 M |
| 05/27/2026 | $17.21 | $17.01 (-1.16%) | $17.21 | $17.00 | 3.92 K | $339.86 M |
| 05/26/2026 | $17.18 | $17.10 (-0.47%) | $17.23 | $16.89 | 15.80 K | $341.66 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.
