Free Trial

Maui Land & Pineapple (MLP) Stock Chart & Stock Price History

$21.11
-1.30 (-5.80%)
(As of 05/23/2024 ET)

Maui Land & Pineapple Stock Price Performance

5 Day
Performance
-9.40%
1 Month
Performance
+9.15%
3 Month
Performance
+6.62%
6 Month
Performance
+41.87%
Year-To-Date
Performance
+32.85%
1 Year
Performance
+66.48%
Receive MLP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Maui Land & Pineapple and its competitors with MarketBeat's FREE daily newsletter

MLP Stock Chart for Friday, May, 24, 2024

Maui Land & Pineapple Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/23/2024$22.41$21.11
-5.80%
$22.80$21.0228,410 shs$415.66 million
05/22/2024$23.25$22.41
-3.61%
$23.48$22.4123,269 shs$441.25 million
05/21/2024$23.26$23.25
-0.04%
$23.33$23.0146,975 shs$457.79 million
05/20/2024$23.30$23.26
-0.17%
$23.49$22.9724,433 shs$457.99 million
05/17/2024$23.02$23.30
+1.22%
$23.45$22.5441,690 shs$458.78 million
05/16/2024$22.61$23.02
+1.81%
$23.08$22.0114,016 shs$453.03 million
05/15/2024$22.32$22.61
+1.30%
$22.69$21.8023,183 shs$444.97 million
05/14/2024$20.91$22.32
+6.74%
$22.32$19.9924,660 shs$439.26 million
05/13/2024$20.85$20.91
+0.29%
$21.00$19.8317,273 shs$411.53 million
05/10/2024$20.31$20.85
+2.66%
$20.85$20.1210,971 shs$410.35 million
05/09/2024$20.40$20.31
-0.44%
$20.46$20.0210,257 shs$399.72 million
05/08/2024$20.40$20.40$20.40$20.217,982 shs$401.49 million
05/07/2024$20.23$20.40
+0.84%
$20.55$20.0510,427 shs$401.47 million
05/06/2024$20.12$20.23
+0.55%
$20.60$19.6410,894 shs$398.13 million
05/03/2024$20.24$20.12
-0.59%
$20.31$19.226,847 shs$395.98 million
05/02/2024$19.92$20.24
+1.61%
$20.69$20.0510,591 shs$398.32 million
05/01/2024$19.48$19.92
+2.26%
$20.06$19.378,064 shs$392.03 million
04/30/2024$19.71$19.48
-1.17%
$19.88$19.3310,541 shs$383.37 million
04/29/2024$19.81$19.71
-0.50%
$20.00$19.504,992 shs$387.89 million
04/26/2024$19.49$19.81
+1.64%
$20.18$19.627,061 shs$389.86 million
04/25/2024$19.34$19.49
+0.78%
$19.84$19.0912,811 shs$383.56 million
04/24/2024$19.88$19.34
-2.72%
$19.93$19.1612,456 shs$380.61 million
04/23/2024$19.87$19.88
+0.05%
$20.12$19.546,614 shs$391.24 million
04/22/2024$19.37$19.87
+2.58%
$20.08$19.359,240 shs$391.04 million
04/19/2024$19.27$19.37
+0.52%
$19.47$19.1727,193 shs$381.22 million
04/18/2024$19.24$19.27
+0.16%
$19.44$19.1822,658 shs$379.23 million
04/17/2024$19.39$19.24
-0.77%
$20.00$19.1016,381 shs$378.64 million
04/16/2024$19.00$19.39
+2.05%
$19.73$18.9328,988 shs$381.60 million
04/15/2024$19.62$19.00
-3.16%
$19.83$18.8141,485 shs$373.92 million
04/12/2024$20.39$19.67
-3.53%
$20.44$19.6039,008 shs$387.11 million
04/11/2024$20.87$20.39
-2.30%
$21.09$20.3025,126 shs$401.28 million
04/10/2024$20.96$20.87
-0.43%
$21.20$20.6816,988 shs$410.72 million
04/09/2024$20.90$20.96
+0.29%
$21.33$20.927,959 shs$412.49 million
04/08/2024$20.92$20.90
-0.10%
$21.08$20.6313,995 shs$411.31 million
04/05/2024$21.05$20.99
-0.29%
$21.21$20.8412,618 shs$413.10 million
04/04/2024$21.18$21.05
-0.61%
$21.36$20.8514,551 shs$414.26 million
04/03/2024$21.25$21.18
-0.33%
$22.33$20.9234,891 shs$416.82 million
04/02/2024$21.55$21.25
-1.39%
$21.78$20.9612,566 shs$416.93 million
04/01/2024$21.66$21.55
-0.51%
$22.84$21.0024,302 shs$422.81 million
03/29/2024$21.66$21.66$21.90$21.5411,618 shs$424.97 million
Write this ticker symbol down… (Ad)

A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made millionaire Tim Bohen is giving you an inside look at the megatrend that’s going to change everything.

Discover the #1 company leading this revolution
03/28/2024$21.44$21.66
+1.03%
$21.90$21.5411,618 shs$424.97 million
03/27/2024$21.30$21.44
+0.66%
$21.81$21.3723,184 shs$420.65 million
03/26/2024$21.27$21.30
+0.14%
$21.73$21.0416,584 shs$417.91 million
03/25/2024$21.43$21.27
-0.75%
$21.95$21.2417,198 shs$417.32 million
03/22/2024$21.05$21.64
+2.80%
$22.01$20.9036,757 shs$424.58 million
03/21/2024$21.09$21.05
-0.19%
$21.32$20.7620,508 shs$413.00 million
03/20/2024$20.50$21.09
+2.88%
$21.24$20.6721,166 shs$413.87 million
03/19/2024$20.45$20.50
+0.24%
$21.06$20.0118,918 shs$402.21 million
03/18/2024$21.23$20.45
-3.67%
$21.50$20.4532,063 shs$401.23 million
03/15/2024$20.69$21.23
+2.61%
$21.47$20.5082,474 shs$416.62 million
03/14/2024$21.40$20.69
-3.32%
$21.40$20.0023,759 shs$405.94 million
03/13/2024$21.01$21.40
+1.86%
$21.54$21.0527,920 shs$419.87 million
03/12/2024$20.70$21.01
+1.50%
$21.50$20.5643,801 shs$412.22 million
03/11/2024$19.93$20.70
+3.86%
$20.70$19.8917,992 shs$406.13 million
03/08/2024$19.97$19.78
-0.95%
$20.26$19.789,504 shs$388.08 million
03/07/2024$19.86$19.97
+0.55%
$20.43$19.5022,393 shs$391.81 million
03/06/2024$19.76$19.86
+0.51%
$19.86$19.864,485 shs$389.73 million
03/05/2024$19.89$19.76
-0.65%
$20.06$19.5715,950 shs$387.69 million
03/04/2024$19.65$19.89
+1.22%
$20.20$19.6315,442 shs$390.24 million
03/01/2024$19.57$19.65
+0.41%
$19.82$19.1313,043 shs$385.61 million
02/29/2024$19.26$19.57
+1.61%
$19.78$19.357,895 shs$383.96 million
02/28/2024$19.26$19.26$19.46$19.126,503 shs$377.88 million
02/27/2024$19.46$19.26
-1.03%
$19.61$19.2513,812 shs$377.88 million
02/26/2024$19.80$19.46
-1.72%
$19.78$19.1516,033 shs$381.81 million
02/23/2024$19.40$19.80
+2.06%
$19.90$19.486,378 shs$388.48 million

This page (NYSE:MLP) was last updated on 5/24/2024 by MarketBeat.com Staff

From Our Partners