5 DAY PERFORMANCE
+3.26%
1 MONTH PERFORMANCE
+1.00%
3 MONTH PERFORMANCE
-3.64%
6 MONTH PERFORMANCE
+8.67%
YEAR-TO-DATE PERFORMANCE
-4.55%
1 YEAR PERFORMANCE
+9.33%
Maui Land & Pineapple Co., Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 03/27/2026 | $15.42 | $15.26 (-1.04%) | $15.50 | $15.24 | 25.52 K | $304.89 M |
| 03/26/2026 | $15.45 | $15.51 (0.39%) | $15.70 | $15.45 | 7.80 K | $309.89 M |
| 03/25/2026 | $16.23 | $15.49 (-4.56%) | $16.23 | $15.48 | 8.10 K | $309.49 M |
| 03/24/2026 | $15.70 | $15.66 (-0.25%) | $15.95 | $15.59 | 13.63 K | $312.89 M |
| 03/23/2026 | $15.62 | $15.83 (1.34%) | $15.99 | $15.62 | 8.60 K | $316.28 M |
| 03/20/2026 | $15.60 | $15.46 (-0.9%) | $16.04 | $15.36 | 52.70 K | $308.89 M |
| 03/19/2026 | $15.40 | $15.54 (0.91%) | $16.08 | $15.39 | 12.83 K | $310.49 M |
| 03/18/2026 | $15.86 | $15.44 (-2.65%) | $16.11 | $15.43 | 36.10 K | $308.49 M |
| 03/17/2026 | $15.86 | $15.89 (0.19%) | $16.01 | $15.86 | 11.50 K | $317.48 M |
| 03/16/2026 | $15.95 | $16.02 (0.44%) | $16.59 | $15.92 | 16.77 K | $320.08 M |
| 03/13/2026 | $15.94 | $15.91 (-0.19%) | $16.02 | $15.76 | 15.83 K | $317.88 M |
| 03/12/2026 | $16.00 | $15.96 (-0.25%) | $16.07 | $15.95 | 14.33 K | $318.88 M |
| 03/11/2026 | $16.07 | $16.04 (-0.19%) | $16.17 | $16.00 | 24.01 K | $320.48 M |
| 03/10/2026 | $16.08 | $16.14 (0.37%) | $16.22 | $16.04 | 20.80 K | $322.48 M |
| 03/09/2026 | $16.43 | $16.16 (-1.64%) | $16.46 | $16.07 | 19.83 K | $322.88 M |
| 03/06/2026 | $16.59 | $16.45 (-0.84%) | $16.62 | $16.38 | 18.73 K | $328.67 M |
| 03/05/2026 | $17.02 | $16.74 (-1.65%) | $17.02 | $16.72 | 13.40 K | $334.47 M |
| 03/04/2026 | $16.88 | $16.99 (0.65%) | $17.01 | $16.85 | 8.21 K | $339.46 M |
| 03/03/2026 | $16.85 | $16.81 (-0.24%) | $17.00 | $16.62 | 19.40 K | $335.86 M |
| 03/02/2026 | $16.70 | $16.97 (1.62%) | $17.08 | $16.63 | 15.75 K | $339.06 M |
| 02/27/2026 | $16.83 | $16.45 (-2.26%) | $16.83 | $16.43 | 28.50 K | $328.67 M |
| 02/26/2026 | $16.57 | $16.84 (1.63%) | $16.97 | $16.51 | 9.00 K | $336.46 M |
| 02/25/2026 | $16.76 | $16.65 (-0.66%) | $16.76 | $16.38 | 51.22 K | $332.67 M |
| 02/24/2026 | $16.57 | $16.63 (0.36%) | $16.72 | $16.44 | 15.30 K | $332.27 M |
| 02/23/2026 | $17.15 | $16.55 (-3.5%) | $17.21 | $16.49 | 88.73 K | $330.67 M |
| 02/20/2026 | $16.82 | $17.12 (1.78%) | $17.28 | $16.82 | 11.60 K | $342.06 M |
| 02/19/2026 | $16.80 | $16.86 (0.36%) | $16.94 | $16.72 | 13.30 K | $336.86 M |
| 02/18/2026 | $17.35 | $16.82 (-3.05%) | $17.36 | $16.81 | 12.64 K | $336.06 M |
| 02/17/2026 | $16.88 | $16.92 (0.24%) | $17.11 | $16.73 | 6.52 K | $338.06 M |
| 02/13/2026 | $16.85 | $16.78 (-0.42%) | $16.85 | $16.72 | 13.30 K | $335.26 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.
