NYSE:MLP | Historical Stock Price | MAUI LAND & PINEAPPLE CO INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1994-04-25 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.14$4.03$7.59$14.31$26.98$50.851994-04-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$11.25$11.5617,100——
2019-12-30$11.15$11.466,600——
2019-12-27$11.39$11.7129,500——
2019-12-26$11.29$11.603,100——
2019-12-24$11.14$11.451,400——
2019-12-23$11.03$11.3411,900——
2019-12-20$11.26$11.5727,100——
2019-12-19$10.95$11.254,100——
2019-12-18$10.75$11.052,100——
2019-12-17$10.82$11.127,600——
2019-12-16$10.90$11.203,900——
2019-12-13$10.98$11.287,100——
2019-12-12$10.91$11.215,100——
2019-12-11$11.10$11.417,100——
2019-12-10$11.26$11.5710,800——
2019-12-09$10.65$10.956,900——
2019-12-06$10.80$11.106,300——
2019-12-05$10.91$11.215,000——
2019-12-04$10.91$11.213,900——
2019-12-03$10.89$11.193,700——
2019-12-02$11.04$11.352,300——
2019-11-29$11.35$11.673,200——
2019-11-27$11.32$11.6322,200——
2019-11-26$11.37$11.6911,100——
2019-11-25$11.08$11.3910,300——
2019-11-22$10.67$10.977,400——
2019-11-21$10.51$10.803,500——
2019-11-20$10.86$11.1623,500——
2019-11-19$10.74$11.0419,800——
2019-11-18$10.43$10.724,900——
2019-11-15$10.42$10.714,700——
2019-11-14$10.31$10.607,000——
2019-11-13$10.37$10.6620,200——
2019-11-12$10.08$10.3633,000——
2019-11-11$10.20$10.4818,100——
2019-11-08$10.43$10.7221,900——
2019-11-07$10.37$10.669,100——
2019-11-06$10.30$10.591,000——
2019-11-05$10.52$10.813,900——
2019-11-04$10.50$10.793,700——
2019-11-01$10.48$10.777,300——
2019-10-31$10.29$10.5812,700——
2019-10-30$10.42$10.7111,500——
2019-10-29$10.20$10.487,700——
2019-10-28$10.32$10.616,900——
2019-10-25$10.37$10.6614,400——
2019-10-24$10.32$10.616,100——
2019-10-23$10.32$10.6153,500——
2019-10-22$10.92$11.226,100——
2019-10-21$10.75$11.055,400——
2019-10-18$10.43$10.724,400——
2019-10-17$10.48$10.776,200——
2019-10-16$10.32$10.612,600——
2019-10-15$10.44$10.739,500——
2019-10-14$10.08$10.366,700——
2019-10-11$10.31$10.605,600——
2019-10-10$10.04$10.322,200——
2019-10-09$10.23$10.518,200——
2019-10-08$10.01$10.296,600——
2019-10-07$10.04$10.322,900——
2019-10-04$10.25$10.5313,300——
2019-10-03$10.27$10.562,000——
2019-10-02$10.31$10.6011,600——
2019-10-01$10.92$11.224,400——
2019-09-30$10.88$11.186,200——
2019-09-27$10.73$11.0310,700——
2019-09-26$10.88$11.184,200——
2019-09-25$11.02$11.332,100——
2019-09-24$10.99$11.302,600——
2019-09-23$11.01$11.323,900——
2019-09-20$10.85$11.1520,500——
2019-09-19$10.96$11.266,900——
2019-09-18$10.91$11.218,500——
2019-09-17$10.75$11.0510,900——
2019-09-16$10.57$10.868,700——
2019-09-13$10.57$10.868,500——
2019-09-12$10.29$10.5841,500——
2019-09-11$10.28$10.5752,100——
2019-09-10$10.39$10.6823,400——
2019-09-09$10.00$10.2819,100——
2019-09-06$9.91$10.1947,600——
2019-09-05$9.83$10.1015,400——
2019-09-04$10.20$10.482,600——
2019-09-03$10.38$10.674,500——
2019-08-30$10.52$10.813,900——
2019-08-29$10.53$10.824,000——
2019-08-28$10.40$10.693,300——
2019-08-27$10.05$10.3310,900——
2019-08-26$10.40$10.695,300——
2019-08-23$9.95$10.234,200——
2019-08-22$10.50$10.7913,900——
2019-08-21$10.32$10.6111,300——
2019-08-20$10.26$10.543,200——
2019-08-19$10.31$10.608,500——
2019-08-16$10.19$10.477,000——
2019-08-15$9.76$10.035,800——
2019-08-14$9.99$10.2719,900——
2019-08-13$10.23$10.515,800——
2019-08-12$10.04$10.323,500——
2019-08-09$10.24$10.524,000——
2019-08-08$10.35$10.6411,100——
2019-08-07$10.08$10.369,300——
2019-08-06$10.52$10.813,500——
2019-08-05$10.13$10.4125,300——
2019-08-02$10.05$10.3312,800——
2019-08-01$11.03$11.348,900——
2019-07-31$11.33$11.6417,300——
2019-07-30$11.11$11.429,300——
2019-07-29$10.94$11.248,000——
2019-07-26$10.76$11.064,300——
2019-07-25$10.62$10.912,900——
2019-07-24$10.85$11.155,300——
2019-07-23$10.47$10.768,200——
2019-07-22$10.54$10.838,800——
2019-07-19$11.13$11.443,200——
2019-07-18$11.16$11.478,500——
2019-07-17$11.17$11.486,300——
2019-07-16$11.40$11.7213,100——
2019-07-15$11.06$11.379,400——
2019-07-12$10.61$10.9014,600——
2019-07-11$10.48$10.7712,300——
2019-07-10$10.48$10.776,400——
2019-07-09$10.46$10.751,900——
2019-07-08$10.42$10.718,900——
2019-07-05$10.25$10.535,100——
2019-07-03$10.29$10.581,900——
2019-07-02$10.29$10.589,300——
2019-07-01$10.14$10.427,200——
2019-06-28$10.29$10.58114,200——
2019-06-27$10.15$10.436,700——
2019-06-26$9.92$10.203,200——
2019-06-25$9.90$10.173,700——
2019-06-24$9.81$10.083,000——
2019-06-21$10.01$10.299,300——
2019-06-20$10.07$10.359,000——
2019-06-19$10.15$10.432,000——
2019-06-18$10.15$10.436,900——
2019-06-17$9.99$10.273,000——
2019-06-14$9.86$10.134,300——
2019-06-13$9.98$10.263,300——
2019-06-12$10.11$10.392,900——
2019-06-11$10.03$10.315,000——
2019-06-10$10.25$10.532,300——
2019-06-07$10.15$10.433,200——
2019-06-06$9.90$10.175,000——
2019-06-05$9.99$10.275,800——
2019-06-04$10.21$10.497,200——
2019-06-03$10.30$10.594,700——
2019-05-31$10.32$10.619,600——
2019-05-30$10.33$10.623,500——
2019-05-29$9.96$10.2410,200——
2019-05-28$10.43$10.721,400——
2019-05-24$10.58$10.877,600——
2019-05-23$10.16$10.4411,300——
2019-05-22$10.61$10.907,100——
2019-05-21$11.10$11.4110,600——
2019-05-20$11.03$11.346,100——
2019-05-17$11.00$11.3110,100——
2019-05-16$11.05$11.366,200——
2019-05-15$11.17$11.487,300——
2019-05-14$11.14$11.455,500——
2019-05-13$11.20$11.517,600——
2019-05-10$11.50$11.821,400——
2019-05-09$11.58$11.904,500——
2019-05-08$11.40$11.7210,300——
2019-05-07$11.50$11.8223,900——
2019-05-06$12.08$12.422,200——
2019-05-03$12.24$12.5811,100——
2019-05-02$12.06$12.394,700——
2019-05-01$11.97$12.303,100——
2019-04-30$11.97$12.307,300——
2019-04-29$12.10$12.445,000——
2019-04-26$11.94$12.274,000——
2019-04-25$11.84$12.171,900——
2019-04-24$12.15$12.494,000——
2019-04-23$12.20$12.548,200——
2019-04-22$12.04$12.3714,600——
2019-04-18$11.94$12.2712,100——
2019-04-17$11.58$11.906,400——
2019-04-16$11.55$11.871,700——
2019-04-15$11.63$11.953,500——
2019-04-12$11.75$12.084,100——
2019-04-11$11.68$12.004,800——
2019-04-10$11.75$12.082,200——
2019-04-09$11.66$11.982,800——
2019-04-08$11.60$11.921,800——
2019-04-05$11.74$12.073,600——
2019-04-04$11.66$11.989,300——
2019-04-03$11.35$11.674,000——
2019-04-02$11.30$11.614,100——
2019-04-01$11.50$11.825,800——
2019-03-29$11.43$11.7515,200——
2019-03-28$11.38$11.701,600——
2019-03-27$11.15$11.464,300——
2019-03-26$11.10$11.417,600——
2019-03-25$11.29$11.601,900——
2019-03-22$11.07$11.3810,000——
2019-03-21$11.58$11.905,900——
2019-03-20$10.96$11.268,200——
2019-03-19$10.67$10.974,000——
2019-03-18$11.01$11.321,700——
2019-03-15$10.97$11.2722,800——
2019-03-14$10.92$11.223,800——
2019-03-13$11.37$11.699,400——
2019-03-12$11.52$11.844,200——
2019-03-11$11.60$11.925,700——
2019-03-08$11.15$11.464,700——
2019-03-07$11.10$11.417,300——
2019-03-06$11.03$11.344,800——
2019-03-05$11.26$11.578,300——
2019-03-04$11.26$11.573,700——
2019-03-01$11.41$11.737,700——
2019-02-28$11.41$11.734,700——
2019-02-27$11.55$11.872,500——
2019-02-26$11.60$11.923,500——
2019-02-25$11.59$11.9110,700——
2019-02-22$11.88$12.218,100——
2019-02-21$12.16$12.506,100——
2019-02-20$12.26$12.6014,800——
2019-02-19$12.22$12.5610,200——
2019-02-15$12.20$12.5418,400——
2019-02-14$12.06$12.3932,100——
2019-02-13$11.79$12.125,700——
2019-02-12$11.55$11.875,500——
2019-02-11$11.30$11.615,300——
2019-02-08$11.12$11.4313,400——
2019-02-07$11.22$11.537,300——
2019-02-06$11.43$11.758,300——
2019-02-05$11.65$11.973,600——
2019-02-04$11.43$11.753,700——
2019-02-01$11.78$12.114,600——
2019-01-31$11.94$12.2711,400——
2019-01-30$11.78$12.1124,700——
2019-01-29$11.92$12.254,600——
2019-01-28$12.00$12.3322,600——
2019-01-25$11.94$12.2720,400——
2019-01-24$11.30$11.619,300——
2019-01-23$10.86$11.165,300——
2019-01-22$10.88$11.1811,600——
2019-01-18$11.00$11.3113,500——
2019-01-17$10.87$11.177,200——
2019-01-16$10.87$11.178,900——
2019-01-15$10.67$10.976,900——
2019-01-14$10.72$11.025,900——
2019-01-11$10.60$10.897,800——
2019-01-10$10.75$11.058,500——
2019-01-09$10.78$11.0817,100——
2019-01-08$10.31$10.6012,300——
2019-01-07$9.97$10.2528,900——
2019-01-04$10.00$10.2817,700——
2019-01-03$9.79$10.0620,300——
2019-01-02$9.86$10.1315,400——