MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MLP — Maui Land & Pineapple Co.
NYSEMaui Land & Pineapple Co.
$15.64
-0.05(-0.32%)
- O
- 15.77
- H
- 15.77
- L
- 15.55
- V
- 4.83K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$15.64
Period Return-4.05%
Period High$20.34
Period Low$13.84
Avg Daily Volume19.4K
Total Trading Days365
MLP — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $15.77 | $15.77 | $15.55 | $15.64 | $-0.05 | -0.32% | 4,832 | $15.63 | $15.55 $15.77 |
| Oct 5, 2026 | $15.92 | $15.98 | $15.66 | $15.69 | $-0.02 | -0.13% | 9,590 | $15.77 | $15.66 $15.98 |
| Oct 2, 2026 | $15.91 | $16.00 | $15.55 | $15.71 | $-0.07 | -0.44% | 15,304 | $15.75 | $15.55 $16.00 |
| Oct 1, 2026 | $15.86 | $16.07 | $15.46 | $15.78 | $-0.17 | -1.07% | 13,963 | $15.77 | $15.46 $16.07 |
| Sep 30, 2026 | $16.17 | $16.20 | $15.83 | $15.95 | $-0.15 | -0.93% | 10,689 | $16.00 | $15.83 $16.20 |
| Sep 29, 2026 | $16.07 | $16.37 | $15.95 | $16.10 | $-0.07 | -0.43% | 13,755 | $16.08 | $15.95 $16.37 |
| Sep 28, 2026 | $16.17 | $16.26 | $15.92 | $16.17 | +$0.08 | +0.50% | 8,020 | $16.15 | $15.92 $16.26 |
| Sep 25, 2026 | $16.08 | $16.21 | $15.91 | $16.09 | +$0.03 | +0.19% | 7,252 | $16.08 | $15.91 $16.21 |
| Sep 24, 2026 | $16.38 | $16.38 | $15.92 | $16.06 | $-0.15 | -0.93% | 13,558 | $16.03 | $15.92 $16.38 |
| Sep 23, 2026 | $16.20 | $16.35 | $15.66 | $16.21 | $-0.04 | -0.25% | 18,188 | $16.12 | $15.66 $16.35 |
| Sep 22, 2026 | $16.05 | $16.25 | $15.85 | $16.25 | +$0.27 | +1.69% | 12,249 | $16.06 | $15.85 $16.25 |
| Sep 21, 2026 | $16.13 | $16.31 | $15.68 | $15.98 | $-0.07 | -0.44% | 16,376 | $15.98 | $15.68 $16.31 |
| Sep 18, 2026 | $15.72 | $16.23 | $15.45 | $16.05 | +$0.23 | +1.45% | 36,213 | $15.93 | $15.45 $16.23 |
| Sep 17, 2026 | $16.09 | $16.09 | $15.71 | $15.82 | $-0.10 | -0.63% | 6,580 | $15.86 | $15.71 $16.09 |
| Sep 16, 2026 | $16.13 | $16.24 | $15.76 | $15.92 | $-0.33 | -2.03% | 11,775 | $15.96 | $15.76 $16.24 |
| Sep 15, 2026 | $16.07 | $16.38 | $15.94 | $16.25 | +$0.03 | +0.18% | 20,302 | $16.12 | $15.94 $16.38 |
| Sep 14, 2026 | $16.28 | $16.30 | $15.91 | $16.22 | $-0.07 | -0.43% | 15,919 | $16.14 | $15.91 $16.30 |
| Sep 11, 2026 | $15.84 | $16.45 | $15.84 | $16.29 | +$0.21 | +1.31% | 9,946 | $16.24 | $15.84 $16.45 |
| Sep 10, 2026 | $15.93 | $16.28 | $15.76 | $16.08 | +$0.03 | +0.19% | 15,172 | $16.04 | $15.76 $16.28 |
| Sep 9, 2026 | $16.26 | $16.27 | $15.93 | $16.05 | $-0.22 | -1.35% | 11,633 | $16.05 | $15.93 $16.27 |
| Sep 8, 2026 | $15.88 | $16.27 | $15.87 | $16.27 | +$0.24 | +1.50% | 12,345 | $16.18 | $15.87 $16.27 |
| Sep 4, 2026 | $16.29 | $16.50 | $15.65 | $16.03 | $-0.41 | -2.49% | 9,321 | $16.08 | $15.65 $16.50 |
| Sep 3, 2026 | $16.50 | $16.84 | $15.66 | $16.44 | +$0.06 | +0.37% | 13,468 | $16.43 | $15.66 $16.84 |
| Sep 2, 2026 | $16.18 | $16.63 | $16.18 | $16.38 | +$0.27 | +1.68% | 23,446 | $16.41 | $16.18 $16.63 |
| Sep 1, 2026 | $15.45 | $16.46 | $15.45 | $16.11 | +$0.27 | +1.70% | 15,426 | $16.12 | $15.45 $16.46 |
| Aug 31, 2026 | $15.84 | $16.23 | $15.75 | $15.84 | +$0.08 | +0.51% | 22,124 | $15.91 | $15.75 $16.23 |
| Aug 28, 2026 | $15.71 | $16.27 | $15.41 | $15.76 | $-0.08 | -0.51% | 13,253 | $15.84 | $15.41 $16.27 |
| Aug 27, 2026 | $16.00 | $16.02 | $15.75 | $15.84 | $-0.15 | -0.94% | 10,320 | $15.89 | $15.75 $16.02 |
| Aug 26, 2026 | $16.12 | $16.36 | $15.92 | $15.99 | $-0.07 | -0.44% | 18,573 | $16.12 | $15.92 $16.36 |
| Aug 25, 2026 | $15.49 | $16.23 | $15.49 | $16.06 | +$0.30 | +1.90% | 9,571 | $16.06 | $15.49 $16.23 |