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

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

Date Range:

2025-09-21 - 2025-12-21

Date	Open	High	Low	Close	Volume	Adjusted Close
12/19/2025	16.84	17.08	16.77	16.91	49,415	16.91
12/18/2025	16.96	17.43	16.82	16.85	26,690	16.85
12/17/2025	16.82	17.46	16.70	16.88	33,312	16.88
12/16/2025	16.78	17.04	16.52	16.81	28,524	16.81
12/15/2025	17.48	17.48	16.98	16.98	20,910	16.98
12/12/2025	17.49	17.56	16.94	17.14	37,227	17.14
12/11/2025	16.85	17.37	16.58	17.32	56,544	17.32
12/10/2025	16.87	17.06	16.55	16.71	50,076	16.71
12/09/2025	16.29	17.14	16.29	16.83	45,239	16.83
12/08/2025	16.50	16.72	16.05	16.12	27,360	16.12
12/05/2025	16.24	16.51	16.16	16.46	34,822	16.46
12/04/2025	16.71	16.71	16.22	16.41	53,716	16.41
12/03/2025	16.00	16.62	15.89	16.62	202,888	16.62
12/02/2025	16.00	16.16	15.74	15.82	18,485	15.82
12/01/2025	15.82	16.32	15.78	15.88	29,518	15.88
11/28/2025	15.75	16.00	15.46	15.85	23,851	15.85
11/26/2025	15.89	16.00	15.35	15.77	19,784	15.77
11/25/2025	15.23	15.98	15.22	15.47	37,462	15.47
11/24/2025	14.48	15.41	14.48	15.00	28,436	15.00
11/21/2025	14.14	14.67	14.14	14.46	40,256	14.46
11/20/2025	14.48	14.95	14.10	14.17	30,961	14.17
11/19/2025	14.37	14.71	13.84	14.20	30,065	14.20
11/18/2025	14.55	14.73	14.32	14.50	33,844	14.50
11/17/2025	14.48	14.76	14.18	14.49	63,216	14.49
11/14/2025	14.83	14.85	14.58	14.60	51,856	14.60
11/13/2025	15.23	15.48	14.77	14.88	16,429	14.88
11/12/2025	15.10	15.35	14.99	15.09	12,680	15.09
11/11/2025	15.05	15.80	14.96	15.22	6,828	15.22
11/10/2025	15.00	15.35	14.83	15.19	15,967	15.19
11/07/2025	14.78	15.20	14.62	14.87	10,202	14.87
11/06/2025	15.14	15.36	14.13	14.75	30,728	14.75
11/05/2025	14.85	15.51	14.85	15.50	32,189	15.50
11/04/2025	15.21	15.32	14.96	14.96	15,135	14.96
11/03/2025	15.87	16.44	15.43	15.50	21,771	15.50
10/31/2025	14.75	16.20	14.71	16.00	47,376	16.00
10/30/2025	14.90	15.25	14.75	14.75	10,006	14.75
10/29/2025	15.55	15.88	14.81	14.81	20,295	14.81
10/28/2025	15.71	16.05	15.50	15.62	11,109	15.62
10/27/2025	16.08	16.31	15.75	15.86	9,041	15.86
10/24/2025	15.87	16.07	15.87	16.05	5,798	16.05
10/23/2025	16.31	16.50	15.75	15.75	7,926	15.75
10/22/2025	15.71	16.40	15.71	16.40	11,949	16.40
10/21/2025	15.88	16.48	15.88	15.97	7,500	15.97
10/20/2025	16.16	17.01	15.88	16.04	13,241	16.04
10/17/2025	15.75	16.56	15.75	16.13	16,322	16.13
10/16/2025	16.38	16.55	15.84	15.84	15,691	15.84
10/15/2025	16.77	17.00	16.32	16.49	14,939	16.49
10/14/2025	16.63	16.96	16.38	16.40	20,454	16.40
10/13/2025	16.64	16.86	16.38	16.84	22,232	16.84
10/10/2025	17.07	17.20	16.46	16.46	20,813	16.46
10/09/2025	17.13	17.31	16.95	17.20	34,804	17.20
10/08/2025	16.79	17.50	16.79	17.35	7,421	17.35
10/07/2025	17.17	17.50	17.00	17.30	25,969	17.30
10/06/2025	17.90	17.92	17.12	17.22	12,543	17.22
10/03/2025	17.72	18.26	17.72	17.95	9,483	17.95
10/02/2025	17.84	18.05	17.62	17.83	15,837	17.83
10/01/2025	18.42	18.70	17.82	17.85	14,015	17.85
9/30/2025	18.25	18.67	17.96	18.64	16,792	18.64
9/29/2025	19.32	19.38	18.66	18.90	23,772	18.90
9/26/2025	19.06	19.06	19.00	19.03	6,370	19.03
9/25/2025	19.12	19.59	18.69	18.97	13,653	18.97
9/24/2025	19.58	20.00	18.91	19.18	14,821	19.18
9/23/2025	19.00	20.06	18.52	19.72	22,886	19.72
9/22/2025	19.13	19.37	18.83	18.91	9,658	18.91