5 DAY PERFORMANCE
+2.99%
1 MONTH PERFORMANCE
+0.89%
3 MONTH PERFORMANCE
-8.67%
6 MONTH PERFORMANCE
-17.32%
YEAR-TO-DATE PERFORMANCE
-7.46%
1 YEAR PERFORMANCE
-4.95%
Maui Land & Pineapple Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $17.35 | $17.89 (3.11%) | $18.18 | $17.21 | 26,482 | $350.64 M |
| 03/11/2025 | $18.60 | $17.30 (-6.99%) | $18.60 | $17.02 | 31,337 | $339.08 M |
| 03/10/2025 | $19.32 | $18.42 (-4.66%) | $19.32 | $18.42 | 19,300 | $361.03 M |
| 03/07/2025 | $19.88 | $19.75 (-0.65%) | $19.91 | $19.25 | 26,900 | $387.10 M |
| 03/06/2025 | $19.04 | $19.74 (3.68%) | $19.74 | $19.04 | 4,300 | $386.90 M |
| 03/05/2025 | $19.51 | $19.56 (0.26%) | $19.57 | $19.46 | 5,900 | $383.38 M |
| 03/04/2025 | $19.31 | $19.53 (1.14%) | $19.78 | $19.06 | 7,706 | $382.79 M |
| 03/03/2025 | $19.63 | $19.40 (-1.17%) | $19.63 | $19.25 | 15,615 | $380.24 M |
| 02/28/2025 | $19.60 | $19.46 (-0.71%) | $19.70 | $19.10 | 22,500 | $381.42 M |
| 02/27/2025 | $20.06 | $19.84 (-1.1%) | $20.20 | $19.56 | 14,341 | $388.86 M |
| 02/26/2025 | $19.96 | $20.24 (1.4%) | $20.25 | $19.63 | 11,339 | $396.70 M |
| 02/25/2025 | $19.77 | $19.95 (0.91%) | $20.14 | $19.77 | 20,409 | $391.02 M |
| 02/24/2025 | $20.18 | $19.56 (-3.07%) | $20.18 | $19.56 | 6,330 | $383.38 M |
| 02/21/2025 | $20.20 | $19.90 (-1.49%) | $20.49 | $19.78 | 8,524 | $390.04 M |
| 02/20/2025 | $19.90 | $19.98 (0.4%) | $20.24 | $19.67 | 5,500 | $391.61 M |
| 02/19/2025 | $19.90 | $19.97 (0.35%) | $20.32 | $19.36 | 35,435 | $391.41 M |
| 02/18/2025 | $20.31 | $19.95 (-1.77%) | $20.31 | $19.86 | 6,500 | $391.02 M |
| 02/14/2025 | $20.07 | $20.01 (-0.3%) | $20.68 | $20.00 | 5,100 | $392.20 M |
| 02/13/2025 | $20.12 | $20.16 (0.2%) | $20.60 | $20.01 | 5,200 | $395.14 M |
| 02/12/2025 | $20.37 | $20.08 (-1.42%) | $20.77 | $20.08 | 6,000 | $393.57 M |
| 02/11/2025 | $20.50 | $20.55 (0.24%) | $20.87 | $20.44 | 9,620 | $402.78 M |
| 02/10/2025 | $20.39 | $20.50 (0.54%) | $20.71 | $20.32 | 15,800 | $401.80 M |
| 02/07/2025 | $20.00 | $20.32 (1.6%) | $20.42 | $19.96 | 10,200 | $398.27 M |
| 02/06/2025 | $20.18 | $19.97 (-1.04%) | $20.35 | $19.82 | 6,043 | $391.41 M |
| 02/05/2025 | $20.30 | $20.18 (-0.59%) | $20.60 | $19.96 | 9,000 | $395.53 M |
| 02/04/2025 | $20.01 | $20.41 (2%) | $20.52 | $19.80 | 9,200 | $400.04 M |
| 02/03/2025 | $19.80 | $19.83 (0.15%) | $20.09 | $18.61 | 14,400 | $388.67 M |
| 01/31/2025 | $21.33 | $20.13 (-5.63%) | $21.33 | $20.01 | 26,110 | $394.55 M |
| 01/30/2025 | $20.55 | $21.15 (2.92%) | $21.34 | $20.50 | 16,050 | $414.54 M |
| 01/29/2025 | $20.04 | $20.30 (1.3%) | $20.47 | $19.50 | 6,300 | $397.88 M |
| 01/28/2025 | $19.37 | $20.01 (3.3%) | $20.10 | $19.37 | 13,200 | $392.20 M |
| 01/27/2025 | $19.70 | $19.78 (0.41%) | $19.86 | $19.54 | 13,035 | $387.69 M |
| 01/24/2025 | $19.97 | $19.70 (-1.35%) | $20.03 | $19.68 | 6,035 | $386.12 M |
| 01/23/2025 | $19.45 | $20.00 (2.83%) | $20.23 | $19.23 | 35,000 | $392.00 M |
| 01/22/2025 | $20.03 | $19.65 (-1.9%) | $20.20 | $19.64 | 25,900 | $385.14 M |
| 01/21/2025 | $19.74 | $20.15 (2.08%) | $20.19 | $18.91 | 33,700 | $394.94 M |
| 01/17/2025 | $19.72 | $19.74 (0.1%) | $20.03 | $18.94 | 19,909 | $386.90 M |
| 01/16/2025 | $20.40 | $19.64 (-3.73%) | $20.40 | $19.64 | 13,510 | $384.94 M |
| 01/15/2025 | $19.64 | $20.20 (2.85%) | $20.92 | $19.38 | 24,015 | $395.92 M |
| 01/14/2025 | $19.36 | $19.30 (-0.31%) | $19.66 | $19.16 | 16,900 | $378.28 M |
| 01/13/2025 | $18.86 | $19.34 (2.55%) | $19.38 | $18.57 | 15,306 | $379.06 M |
| 01/10/2025 | $19.28 | $19.05 (-1.19%) | $19.29 | $18.52 | 26,633 | $373.38 M |
| 01/08/2025 | $19.67 | $19.55 (-0.61%) | $20.52 | $19.51 | 26,200 | $383.18 M |
| 01/07/2025 | $20.37 | $19.93 (-2.16%) | $20.37 | $19.67 | 33,800 | $390.63 M |
| 01/06/2025 | $20.90 | $20.34 (-2.68%) | $20.99 | $20.25 | 44,032 | $398.66 M |
| 01/03/2025 | $21.44 | $20.97 (-2.19%) | $21.61 | $20.71 | 22,800 | $411.01 M |
| 01/02/2025 | $22.02 | $21.51 (-2.32%) | $22.23 | $21.35 | 15,014 | $421.60 M |
| 12/31/2024 | $21.07 | $21.98 (4.32%) | $23.24 | $21.07 | 35,731 | $430.81 M |
| 12/30/2024 | $21.82 | $21.08 (-3.39%) | $21.82 | $21.03 | 12,000 | $413.17 M |
| 12/27/2024 | $22.22 | $21.87 (-1.58%) | $22.30 | $21.66 | 18,502 | $428.65 M |
| 12/26/2024 | $22.99 | $22.43 (-2.44%) | $23.05 | $22.22 | 10,904 | $439.63 M |
| 12/24/2024 | $22.64 | $22.98 (1.5%) | $22.98 | $22.64 | 5,900 | $450.41 M |
| 12/23/2024 | $23.13 | $22.72 (-1.77%) | $23.13 | $22.51 | 27,700 | $445.31 M |
| 12/20/2024 | $21.12 | $22.99 (8.85%) | $23.41 | $21.11 | 98,500 | $450.60 M |
| 12/19/2024 | $21.95 | $21.50 (-2.05%) | $22.07 | $21.50 | 14,300 | $421.40 M |
| 12/18/2024 | $22.13 | $21.53 (-2.71%) | $22.43 | $21.53 | 37,220 | $421.99 M |
| 12/17/2024 | $21.84 | $22.17 (1.51%) | $22.35 | $21.79 | 22,009 | $434.53 M |
| 12/16/2024 | $22.09 | $22.14 (0.23%) | $22.35 | $21.86 | 9,600 | $433.94 M |
| 12/13/2024 | $22.00 | $22.27 (1.23%) | $22.36 | $21.90 | 9,500 | $436.49 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.
