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

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

Date Range:

2025-07-31 - 2025-10-31

Date	Open	High	Low	Close	Volume	Adjusted Close
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
9/19/2025	20.03	20.03	18.84	19.06	38,538	19.06
9/18/2025	19.68	20.09	19.25	19.90	19,118	19.90
9/17/2025	19.36	20.34	19.23	19.41	21,642	19.41
9/16/2025	19.15	19.40	19.01	19.29	13,203	19.29
9/15/2025	18.89	19.76	18.20	19.54	22,251	19.54
9/12/2025	18.73	19.26	17.49	18.74	17,358	18.74
9/11/2025	17.30	18.95	17.06	18.73	28,398	18.73
9/10/2025	16.89	17.35	16.89	17.08	16,382	17.08
9/09/2025	16.98	17.10	16.80	16.99	17,087	16.99
9/08/2025	16.96	17.00	16.72	16.85	19,523	16.85
9/05/2025	17.40	17.55	16.99	16.99	39,657	16.99
9/04/2025	16.99	17.46	16.90	17.40	8,798	17.40
9/03/2025	17.12	17.30	16.79	17.12	16,901	17.12
9/02/2025	17.19	17.40	17.19	17.19	16,974	17.19
8/29/2025	17.25	17.50	17.25	17.38	6,093	17.38
8/28/2025	16.41	17.49	16.41	17.42	10,679	17.42
8/27/2025	17.14	17.25	17.00	17.25	10,425	17.25
8/26/2025	17.04	17.21	16.98	17.09	5,664	17.09
8/25/2025	17.02	17.02	16.75	16.83	11,510	16.83
8/22/2025	16.09	17.30	15.90	17.11	51,354	17.11
8/21/2025	16.05	16.20	15.65	15.88	17,769	15.88
8/20/2025	16.40	16.40	15.75	16.00	38,263	16.00
8/19/2025	16.70	16.85	16.25	16.40	28,265	16.40
8/18/2025	17.35	17.35	16.59	16.59	6,961	16.59
8/15/2025	17.61	17.61	16.90	17.12	18,484	17.12
8/14/2025	16.90	17.48	16.90	17.16	11,705	17.16
8/13/2025	17.29	17.49	17.05	17.29	6,061	17.29
8/12/2025	16.70	16.98	16.65	16.92	8,581	16.92
8/11/2025	16.90	16.90	16.06	16.67	12,992	16.67
8/08/2025	16.75	16.89	16.75	16.89	3,812	16.89
8/07/2025	16.84	17.31	16.84	17.01	28,084	17.01
8/06/2025	16.40	16.83	16.40	16.71	8,117	16.71
8/05/2025	16.60	16.61	16.03	16.58	12,564	16.58
8/04/2025	16.51	16.70	16.37	16.47	16,799	16.47
8/01/2025	16.79	17.01	16.36	16.41	16,350	16.41
7/31/2025	16.25	17.11	15.85	17.01	37,821	17.01