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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$9.96$10.2419,800——
2021-12-30$10.04$10.3234,100——
2021-12-29$10.03$10.3144,100——
2021-12-28$9.71$9.988,500——
2021-12-27$9.75$10.0215,300——
2021-12-23$9.82$10.0922,500——
2021-12-22$9.78$10.0550,700——
2021-12-21$9.68$9.9530,400——
2021-12-20$9.51$9.7735,900——
2021-12-17$9.63$9.9038,400——
2021-12-16$9.83$10.1027,400——
2021-12-15$9.75$10.0238,000——
2021-12-14$10.06$10.347,100——
2021-12-13$10.05$10.3310,000——
2021-12-10$10.23$10.5114,800——
2021-12-09$9.94$10.222,100——
2021-12-08$10.07$10.3517,800——
2021-12-07$10.14$10.4213,100——
2021-12-06$10.02$10.3011,200——
2021-12-03$9.94$10.2210,400——
2021-12-02$10.01$10.2916,500——
2021-12-01$10.07$10.357,500——
2021-11-30$9.92$10.208,300——
2021-11-29$10.04$10.324,600——
2021-11-26$10.24$10.523,100——
2021-11-24$10.20$10.485,800——
2021-11-23$10.25$10.539,400——
2021-11-22$10.25$10.533,700——
2021-11-19$10.31$10.60500——
2021-11-18$10.38$10.678,100——
2021-11-17$10.35$10.643,500——
2021-11-16$10.36$10.6514,700——
2021-11-15$10.36$10.651,700——
2021-11-12$10.54$10.833,200——
2021-11-11$10.58$10.87900——
2021-11-10$10.46$10.755,100——
2021-11-09$10.63$10.937,200——
2021-11-08$10.60$10.893,600——
2021-11-05$10.49$10.786,700——
2021-11-04$10.38$10.672,400——
2021-11-03$10.41$10.705,700——
2021-11-02$10.39$10.6810,600——
2021-11-01$10.40$10.694,300——
2021-10-29$10.53$10.824,900——
2021-10-28$10.60$10.8912,400——
2021-10-27$10.42$10.71900——
2021-10-26$10.45$10.749,700——
2021-10-25$10.35$10.644,700——
2021-10-22$10.39$10.681,100——
2021-10-21$10.36$10.657,800——
2021-10-20$10.38$10.673,800——
2021-10-19$10.47$10.7632,200——
2021-10-18$10.38$10.674,300——
2021-10-15$10.35$10.641,700——
2021-10-14$10.36$10.652,100——
2021-10-13$10.35$10.645,500——
2021-10-12$10.29$10.589,200——
2021-10-11$10.33$10.624,600——
2021-10-08$10.30$10.594,700——
2021-10-07$10.30$10.592,000——
2021-10-06$10.32$10.613,400——
2021-10-05$10.35$10.644,500——
2021-10-04$10.40$10.693,700——
2021-10-01$10.33$10.621,600——
2021-09-30$10.36$10.653,000——
2021-09-29$10.45$10.742,000——
2021-09-28$10.38$10.672,200——
2021-09-27$10.45$10.745,400——
2021-09-24$10.33$10.627,000——
2021-09-23$10.39$10.683,800——
2021-09-22$10.29$10.5822,800——
2021-09-21$10.37$10.664,500——
2021-09-20$10.49$10.7810,600——
2021-09-17$10.41$10.7010,600——
2021-09-16$10.60$10.891,700——
2021-09-15$10.53$10.827,700——
2021-09-14$10.65$10.959,900——
2021-09-13$10.76$11.063,600——
2021-09-10$10.71$11.019,100——
2021-09-09$10.85$11.153,500——
2021-09-08$10.90$11.202,800——
2021-09-07$10.85$11.153,200——
2021-09-03$10.89$11.195,700——
2021-09-02$10.94$11.242,100——
2021-09-01$10.91$11.218,800——
2021-08-31$10.98$11.282,500——
2021-08-30$11.02$11.336,900——
2021-08-27$11.01$11.328,100——
2021-08-26$11.17$11.487,400——
2021-08-25$11.06$11.375,200——
2021-08-24$11.01$11.3210,600——
2021-08-23$11.03$11.348,900——
2021-08-20$11.03$11.345,300——
2021-08-19$10.85$11.153,700——
2021-08-18$10.84$11.144,500——
2021-08-17$10.98$11.288,500——
2021-08-16$10.98$11.2820,300——
2021-08-13$11.09$11.4026,200——
2021-08-12$11.06$11.3718,400——
2021-08-11$11.31$11.6214,700——
2021-08-10$11.29$11.6027,400——
2021-08-09$11.33$11.6468,000——
2021-08-06$10.43$10.726,000——
2021-08-05$10.41$10.7012,100——
2021-08-04$10.41$10.708,400——
2021-08-03$10.54$10.8327,100——
2021-08-02$10.50$10.7912,500——
2021-07-30$10.50$10.794,100——
2021-07-29$10.55$10.8414,100——
2021-07-28$10.69$10.995,700——
2021-07-27$10.75$11.055,600——
2021-07-26$10.78$11.086,200——
2021-07-23$10.66$10.966,400——
2021-07-22$10.47$10.7631,000——
2021-07-21$10.90$11.2036,700——
2021-07-20$10.29$10.5829,000——
2021-07-19$10.23$10.5117,400——
2021-07-16$10.35$10.6415,900——
2021-07-15$10.34$10.6327,100——
2021-07-14$10.49$10.786,100——
2021-07-13$10.39$10.6813,600——
2021-07-12$10.52$10.815,000——
2021-07-09$10.54$10.839,700——
2021-07-08$10.41$10.7017,200——
2021-07-07$10.50$10.7914,500——
2021-07-06$10.57$10.8633,200——
2021-07-02$10.56$10.8513,700——
2021-07-01$10.63$10.9323,600——
2021-06-30$10.73$11.0325,900——
2021-06-29$10.69$10.9925,700——
2021-06-28$10.75$11.0550,600——
2021-06-25$10.63$10.93832,000——
2021-06-24$10.59$10.8883,700——
2021-06-23$10.52$10.8135,300——
2021-06-22$10.59$10.8837,000——
2021-06-21$10.66$10.9661,100——
2021-06-18$10.30$10.5932,200——
2021-06-17$10.32$10.6158,200——
2021-06-16$10.40$10.6931,000——
2021-06-15$10.53$10.8226,300——
2021-06-14$10.49$10.7835,900——
2021-06-11$10.98$11.2840,800——
2021-06-10$10.93$11.2332,500——
2021-06-09$11.04$11.3561,500——
2021-06-08$10.70$11.0021,300——
2021-06-07$10.73$11.0320,500——
2021-06-04$10.79$11.0929,600——
2021-06-03$10.74$11.0427,200——
2021-06-02$10.72$11.0222,000——
2021-06-01$10.76$11.0615,600——
2021-05-28$10.66$10.9632,600——
2021-05-27$10.50$10.79200,200——
2021-05-26$10.58$10.8714,800——
2021-05-25$10.48$10.7718,300——
2021-05-24$10.68$10.9845,300——
2021-05-21$10.42$10.7132,100——
2021-05-20$10.58$10.8725,400——
2021-05-19$10.47$10.7636,600——
2021-05-18$10.64$10.9411,400——
2021-05-17$10.80$11.1026,100——
2021-05-14$10.80$11.1014,400——
2021-05-13$10.47$10.7639,400——
2021-05-12$10.41$10.7045,600——
2021-05-11$10.74$11.0434,800——
2021-05-10$10.95$11.2540,800——
2021-05-07$11.15$11.4619,300——
2021-05-06$11.06$11.3727,000——
2021-05-05$11.12$11.4324,900——
2021-05-04$11.24$11.5536,600——
2021-05-03$11.24$11.5527,100——
2021-04-30$11.28$11.5925,400——
2021-04-29$11.43$11.7516,900——
2021-04-28$11.37$11.6923,000——
2021-04-27$11.33$11.6421,100——
2021-04-26$11.33$11.6414,100——
2021-04-23$11.26$11.5712,500——
2021-04-22$11.32$11.6316,200——
2021-04-21$11.42$11.7410,200——
2021-04-20$11.32$11.6310,500——
2021-04-19$11.61$11.9319,500——
2021-04-16$11.57$11.8911,100——
2021-04-15$11.56$11.8816,200——
2021-04-14$11.50$11.8211,000——
2021-04-13$11.26$11.5710,800——
2021-04-12$11.26$11.5720,200——
2021-04-09$11.49$11.8113,800——
2021-04-08$11.46$11.787,900——
2021-04-07$11.45$11.7716,500——
2021-04-06$11.72$12.053,400——
2021-04-05$11.67$11.9924,400——
2021-04-01$11.90$12.2312,600——
2021-03-31$11.55$11.8714,300——
2021-03-30$11.53$11.8522,600——
2021-03-29$11.21$11.5229,600——
2021-03-26$11.55$11.8720,000——
2021-03-25$11.49$11.8125,500——
2021-03-24$11.16$11.4720,300——
2021-03-23$11.34$11.6524,000——
2021-03-22$11.73$12.0624,300——
2021-03-19$11.77$12.1057,100——
2021-03-18$11.92$12.2580,000——
2021-03-17$12.14$12.4830,700——
2021-03-16$12.24$12.5835,600——
2021-03-15$12.29$12.6325,400——
2021-03-12$12.28$12.6228,200——
2021-03-11$12.26$12.6027,900——
2021-03-10$12.06$12.3943,000——
2021-03-09$11.97$12.3024,200——
2021-03-08$11.78$12.1139,100——
2021-03-05$11.58$11.9026,600——
2021-03-04$11.49$11.8140,500——
2021-03-03$12.17$12.5134,200——
2021-03-02$11.73$12.0610,100——
2021-03-01$11.81$12.1426,700——
2021-02-26$11.82$12.1533,600——
2021-02-25$11.66$11.9833,200——
2021-02-24$11.87$12.2021,200——
2021-02-23$11.64$11.968,200——
2021-02-22$11.67$11.9919,400——
2021-02-19$11.88$12.2145,400——
2021-02-18$11.53$11.8520,300——
2021-02-17$11.95$12.289,200——
2021-02-16$11.87$12.2013,900——
2021-02-12$12.15$12.4976,200——
2021-02-11$11.94$12.2712,400——
2021-02-10$12.25$12.596,600——
2021-02-09$12.69$13.0412,300——
2021-02-08$12.79$13.1537,100——
2021-02-05$12.05$12.3815,300——
2021-02-04$11.99$12.3211,000——
2021-02-03$11.59$11.9111,800——
2021-02-02$11.74$12.076,800——
2021-02-01$11.47$11.7910,900——
2021-01-29$11.56$11.8817,600——
2021-01-28$11.26$11.5714,200——
2021-01-27$11.15$11.4627,300——
2021-01-26$11.50$11.8216,100——
2021-01-25$11.85$12.185,500——
2021-01-22$12.17$12.5137,700——
2021-01-21$11.72$12.0510,600——
2021-01-20$11.78$12.115,900——
2021-01-19$11.63$11.9524,600——
2021-01-15$11.38$11.707,100——
2021-01-14$11.66$11.987,300——
2021-01-13$11.52$11.847,100——
2021-01-12$11.99$12.324,900——
2021-01-11$11.69$12.0110,000——
2021-01-08$11.67$11.996,700——
2021-01-07$11.71$12.0410,500——
2021-01-06$11.68$12.0024,000——
2021-01-05$11.52$11.8418,800——
2021-01-04$11.20$11.5122,500——