5 DAY PERFORMANCE
-12.12%
1 MONTH PERFORMANCE
-6.75%
3 MONTH PERFORMANCE
+5.96%
6 MONTH PERFORMANCE
-6.80%
YEAR-TO-DATE PERFORMANCE
-4.55%
1 YEAR PERFORMANCE
-11.93%
Maui Land & Pineapple Co., Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $17.15 | $17.30 (0.87%) | $17.85 | $17.03 | 14.24 K | $345.65 M |
| 05/21/2026 | $16.83 | $17.02 (1.13%) | $17.06 | $16.76 | 12.11 K | $340.06 M |
| 05/20/2026 | $17.13 | $17.00 (-0.76%) | $17.27 | $17.00 | 19.70 K | $339.66 M |
| 05/19/2026 | $15.01 | $17.13 (14.12%) | $18.20 | $15.01 | 60.10 K | $342.26 M |
| 05/18/2026 | $15.14 | $14.97 (-1.12%) | $15.22 | $14.97 | 8.24 K | $299.10 M |
| 05/15/2026 | $15.00 | $14.95 (-0.33%) | $15.14 | $14.95 | 11.31 K | $298.70 M |
| 05/14/2026 | $15.08 | $15.16 (0.53%) | $15.25 | $15.08 | 5.90 K | $302.90 M |
| 05/13/2026 | $15.05 | $15.16 (0.73%) | $15.24 | $15.05 | 11.22 K | $302.90 M |
| 05/12/2026 | $15.22 | $15.14 (-0.53%) | $15.28 | $15.14 | 8.80 K | $302.50 M |
| 05/11/2026 | $15.55 | $15.35 (-1.29%) | $15.56 | $15.26 | 6.64 K | $306.69 M |
| 05/08/2026 | $15.77 | $15.66 (-0.7%) | $15.82 | $15.63 | 4.73 K | $312.89 M |
| 05/07/2026 | $15.69 | $15.78 (0.57%) | $15.89 | $15.61 | 9.80 K | $315.28 M |
| 05/06/2026 | $15.50 | $15.66 (1.03%) | $15.85 | $15.48 | 14.65 K | $312.89 M |
| 05/05/2026 | $15.06 | $15.57 (3.39%) | $15.62 | $15.06 | 18.04 K | $311.09 M |
| 05/04/2026 | $15.35 | $15.11 (-1.56%) | $15.35 | $15.08 | 14.70 K | $301.90 M |
| 05/01/2026 | $15.42 | $15.46 (0.26%) | $15.56 | $15.42 | 9.25 K | $308.89 M |
| 04/30/2026 | $15.14 | $15.52 (2.51%) | $15.99 | $15.14 | 35.80 K | $310.09 M |
| 04/29/2026 | $15.61 | $15.22 (-2.5%) | $15.69 | $15.19 | 10.40 K | $304.10 M |
| 04/28/2026 | $15.69 | $15.70 (0.06%) | $15.78 | $15.51 | 7.12 K | $313.69 M |
| 04/27/2026 | $15.45 | $15.45 (0%) | $15.66 | $15.38 | 13.50 K | $308.69 M |
| 04/24/2026 | $15.50 | $15.54 (0.26%) | $15.60 | $15.35 | 13.00 K | $310.49 M |
| 04/23/2026 | $15.42 | $15.39 (-0.19%) | $15.57 | $15.33 | 5.13 K | $307.49 M |
| 04/22/2026 | $15.49 | $15.50 (0.06%) | $15.74 | $15.25 | 20.10 K | $309.69 M |
| 04/21/2026 | $16.07 | $15.38 (-4.29%) | $16.11 | $15.38 | 9.21 K | $307.29 M |
| 04/20/2026 | $16.23 | $16.09 (-0.86%) | $16.23 | $16.02 | 20.40 K | $321.48 M |
| 04/17/2026 | $16.15 | $16.38 (1.42%) | $16.48 | $16.04 | 17.73 K | $327.27 M |
| 04/16/2026 | $16.14 | $16.01 (-0.81%) | $16.14 | $15.92 | 9.93 K | $319.88 M |
| 04/15/2026 | $16.04 | $16.19 (0.94%) | $16.28 | $16.04 | 8.00 K | $323.48 M |
| 04/14/2026 | $15.90 | $16.10 (1.26%) | $16.17 | $15.90 | 20.24 K | $321.68 M |
| 04/13/2026 | $15.79 | $16.01 (1.39%) | $16.33 | $15.68 | 25.23 K | $319.88 M |
| 04/10/2026 | $16.06 | $15.90 (-1%) | $16.12 | $15.90 | 7.42 K | $317.68 M |
| 04/09/2026 | $15.99 | $16.28 (1.81%) | $16.43 | $15.99 | 6.80 K | $325.27 M |
| 04/08/2026 | $16.37 | $16.28 (-0.55%) | $16.65 | $16.16 | 22.02 K | $325.27 M |
| 04/07/2026 | $15.95 | $15.97 (0.13%) | $16.47 | $15.78 | 22.13 K | $319.08 M |
| 04/06/2026 | $15.92 | $16.01 (0.57%) | $16.09 | $15.92 | 5.90 K | $319.88 M |
| 04/02/2026 | $15.90 | $16.01 (0.69%) | $16.25 | $15.88 | 15.70 K | $319.88 M |
| 04/01/2026 | $15.40 | $16.10 (4.55%) | $16.18 | $15.30 | 43.14 K | $321.68 M |
| 03/31/2026 | $15.40 | $15.39 (-0.06%) | $15.66 | $15.22 | 54.02 K | $307.49 M |
| 03/30/2026 | $15.37 | $15.24 (-0.85%) | $15.40 | $15.24 | 9.40 K | $304.50 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.
