Maui Land & Pineapple Company, Inc. Common Stock (MLP)

Historical Prices For Maui Land & Pineapple Company, Inc. Common Stock (MLP)

Date Range:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	16.00	16.87	15.00	15.91	20,021	15.91
4/03/2025	17.00	17.03	16.29	16.39	30,232	16.39
4/02/2025	17.57	17.58	17.33	17.38	13,632	17.38
4/01/2025	17.69	17.69	17.35	17.58	13,169	17.58
3/31/2025	17.77	18.09	17.57	17.57	24,769	17.57
3/28/2025	18.80	18.85	17.84	18.14	7,924	18.14
3/27/2025	18.05	18.37	17.94	18.31	12,696	18.31
3/26/2025	18.08	18.08	17.99	17.99	5,214	17.99
3/25/2025	18.01	18.12	18.01	18.08	9,344	18.08
3/24/2025	18.25	18.47	18.00	18.40	11,276	18.40
3/21/2025	17.86	18.19	17.76	18.09	42,261	18.09
3/20/2025	18.21	18.21	18.15	18.15	2,663	18.15
3/19/2025	17.99	18.39	17.99	18.38	9,698	18.38
3/18/2025	17.81	18.09	17.80	17.97	19,490	17.97
3/17/2025	17.86	18.25	17.75	18.04	18,826	18.04
3/14/2025	17.81	18.27	17.63	18.03	7,291	18.03
3/13/2025	17.34	18.17	17.34	17.76	13,308	17.76
3/12/2025	17.35	18.18	17.21	17.89	26,482	17.89
3/11/2025	18.60	18.60	17.02	17.30	31,337	17.30
3/10/2025	19.32	19.32	18.42	18.42	19,276	18.42
3/07/2025	19.88	19.91	19.25	19.75	26,885	19.75
3/06/2025	19.04	19.74	19.04	19.74	4,257	19.74
3/05/2025	19.51	19.57	19.46	19.56	5,868	19.56
3/04/2025	19.31	19.78	19.06	19.53	7,706	19.53
3/03/2025	19.63	19.63	19.25	19.40	15,615	19.40
2/28/2025	19.60	19.70	19.10	19.46	22,469	19.46
2/27/2025	20.06	20.20	19.56	19.84	14,341	19.84
2/26/2025	19.96	20.25	19.63	20.24	11,339	20.24
2/25/2025	19.77	20.14	19.77	19.95	20,409	19.95
2/24/2025	20.18	20.18	19.56	19.56	6,330	19.56
2/21/2025	20.20	20.49	19.78	19.90	8,524	19.90
2/20/2025	19.90	20.24	19.67	19.98	5,485	19.98
2/19/2025	19.90	20.32	19.36	19.97	35,435	19.97
2/18/2025	20.30	20.30	19.86	19.95	6,473	19.95
2/14/2025	20.07	20.68	20.00	20.01	5,073	20.01
2/13/2025	20.12	20.60	20.01	20.16	5,189	20.16
2/12/2025	20.37	20.77	20.08	20.08	5,955	20.08
2/11/2025	20.50	20.87	20.44	20.55	9,620	20.55
2/10/2025	20.39	20.71	20.32	20.50	15,762	20.50
2/07/2025	20.00	20.42	19.96	20.32	10,152	20.32
2/06/2025	20.18	20.34	19.82	19.97	6,043	19.97
2/05/2025	20.30	20.60	19.96	20.18	8,960	20.18
2/04/2025	20.01	20.52	19.80	20.41	9,180	20.41
2/03/2025	19.80	20.09	18.61	19.83	14,397	19.83
1/31/2025	21.33	21.33	20.01	20.13	26,110	20.13
1/30/2025	20.55	21.34	20.50	21.15	16,030	21.15
1/29/2025	20.04	20.47	19.50	20.30	6,252	20.30
1/28/2025	19.37	20.10	19.37	20.01	13,179	20.01
1/27/2025	19.70	19.86	19.54	19.78	13,035	19.78
1/24/2025	19.97	20.03	19.68	19.70	6,035	19.70
1/23/2025	19.45	20.23	19.23	20.00	34,960	20.00
1/22/2025	20.03	20.20	19.64	19.65	25,853	19.65
1/21/2025	19.74	20.19	18.91	20.15	33,651	20.15
1/17/2025	19.72	20.03	18.94	19.74	19,909	19.74
1/16/2025	20.40	20.40	19.64	19.64	13,510	19.64
1/15/2025	19.64	20.92	19.38	20.20	24,015	20.20
1/14/2025	19.36	19.66	19.16	19.30	16,868	19.30
1/13/2025	18.86	19.38	18.57	19.34	15,306	19.34
1/10/2025	19.28	19.29	18.52	19.05	26,633	19.05
1/08/2025	19.67	20.52	19.51	19.55	26,176	19.55
1/07/2025	20.37	20.37	19.67	19.93	33,766	19.93
1/06/2025	20.90	20.99	20.25	20.34	44,032	20.34