Maui Land & Pineapple Stock Price History
NYSE: MLPFinanceReal EstateUSD
14.83-0.34 (-2.24%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MLP price history at a glance
The price history for Maui Land & Pineapple (MLP) on this page begins on April 25, 1994, when the stock closed at $18.75; it most recently closed at $14.83 on October 5, 2026. The highest price in this record is $47.20, reached on February 21, 2005; the latest close is 68.6% below that peak. Across the 31 complete calendar years in the table, MLP finished higher in 13 and lower in 18. Its best year was 2017 (+140.3%) and its worst was 2009 (-57.7%).
Over roughly 32 years the share price changed -20.9%, a -0.7% compound annual price return (excluding dividends). In the last 12 months alone, MLP has lost 13.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1994
- $47.20
- Date of high
- Feb 21, 2005
- Low since 1994
- $1.83
- Date of low
- Oct 8, 2012
- 52-week high
- $19.92
- 52-week low
- $13.84
- IPO year
- 1998
- Last close
- $14.83
MLP returns
1 week
-5.60%
1 month
-7.60%
3 months
-9.19%
6 months
-6.73%
Year to date
-12.46%
1 year
-13.78%
3 years
-0.74%
5 years
+43.29%
MLP price return, excluding dividends.
MLP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 14.83 | -11.30% |
| 2025 | 16.72 | -20.27% |
| 2024 | 20.97 | +31.97% |
| 2023 | 15.89 | +68.68% |
| 2022 | 9.42 | -5.42% |
| 2021 | 9.96 | -13.62% |
| 2020 | 11.53 | +7.86% |
| 2019 | 10.69 | +6.90% |
| 2018 | 10.00 | -42.20% |
| 2017 | 17.30 | +140.28% |
| 2016 | 7.20 | +31.87% |
| 2015 | 5.46 | -10.34% |
| 2014 | 6.09 | -3.64% |
| 2013 | 6.32 | +56.44% |
| 2012 | 4.04 | -3.12% |
| 2011 | 4.17 | -16.27% |
| 2010 | 4.98 | -10.27% |
| 2009 | 5.55 | -57.67% |
| 2008 | 13.11 | -50.42% |
| 2007 | 26.44 | -22.05% |
| 2006 | 33.92 | -0.03% |
| 2005 | 33.93 | -13.55% |
| 2004 | 39.25 | +14.26% |
| 2003 | 34.35 | +129.15% |
| 2002 | 14.99 | -39.90% |
| 2001 | 24.94 | +5.57% |
| 2000 | 23.63 | +35.97% |
| 1999 | 17.38 | +91.72% |
| 1998 | 9.06 | -20.77% |
| 1997 | 11.44 | +4.87% |
| 1996 | 10.91 | -5.16% |
| 1995 | 11.50 | -10.68% |
| 1994* | 12.88 | -31.33% |
* Partial year: the record begins after the start of 1994; return measured from the first available close.
2026 return is year to date.
MLP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 15.30 | 15.24 | 14.66 | 14.83 | -2.24% | |
| 15.37 | 15.37 | 14.31 | 15.17 | -2.13% | |
| 15.51 | 15.81 | 15.28 | 15.50 | -0.90% | |
| 15.77 | 15.77 | 15.55 | 15.64 | -0.32% | |
| 15.92 | 15.98 | 15.66 | 15.69 | -0.13% | |
| 15.91 | 16.00 | 15.55 | 15.71 | -0.44% | |
| 15.86 | 16.07 | 15.46 | 15.78 | -1.07% | |
| 16.17 | 16.20 | 15.83 | 15.95 | -0.93% | |
| 16.07 | 16.37 | 15.95 | 16.10 | -0.43% | |
| 16.17 | 16.26 | 15.92 | 16.17 | +0.50% | |
| 16.08 | 16.21 | 15.91 | 16.09 | +0.19% | |
| 16.38 | 16.38 | 15.92 | 16.06 | -0.93% | |
| 16.20 | 16.35 | 15.66 | 16.21 | -0.25% | |
| 16.05 | 16.25 | 15.85 | 16.25 | +1.69% | |
| 16.13 | 16.31 | 15.68 | 15.98 | -0.44% | |
| 15.72 | 16.23 | 15.45 | 16.05 | +1.45% | |
| 16.09 | 16.09 | 15.71 | 15.82 | -0.63% | |
| 16.13 | 16.24 | 15.76 | 15.92 | -2.03% | |
| 16.07 | 16.38 | 15.94 | 16.25 | +0.18% | |
| 16.28 | 16.30 | 15.91 | 16.22 | -0.43% | |
| 15.84 | 16.45 | 15.84 | 16.29 | +1.31% | |
| 15.93 | 16.28 | 15.76 | 16.08 | +0.19% | |
| 16.26 | 16.27 | 15.93 | 16.05 | -1.35% | |
| 15.88 | 16.27 | 15.87 | 16.27 | +1.50% | |
| 16.29 | 16.50 | 15.65 | 16.03 | -2.49% | |
| 16.50 | 16.84 | 15.66 | 16.44 | +0.37% | |
| 16.18 | 16.63 | 16.18 | 16.38 | +1.68% | |
| 15.45 | 16.46 | 15.45 | 16.11 | +1.70% | |
| 15.84 | 16.23 | 15.75 | 15.84 | +0.51% | |
| 15.71 | 16.27 | 15.41 | 15.76 | -0.51% | |
| 16.00 | 16.02 | 15.75 | 15.84 | -0.94% | |
| 16.12 | 16.36 | 15.92 | 15.99 | -0.44% | |
| 15.49 | 16.23 | 15.49 | 16.06 | +1.90% | |
| 16.01 | 16.08 | 15.52 | 15.76 | +0.64% | |
| 15.69 | 15.91 | 15.32 | 15.66 | +0.51% | |
| 16.03 | 16.16 | 15.58 | 15.58 | -1.95% | |
| 16.05 | 16.28 | 15.85 | 15.89 | -1.37% | |
| 16.13 | 16.20 | 15.99 | 16.11 | +0.81% | |
| 15.27 | 15.98 | 15.05 | 15.98 | +4.58% | |
| 15.69 | 15.69 | 15.15 | 15.28 | -1.99% | |
| 16.05 | 16.53 | 15.59 | 15.59 | -2.26% | |
| 16.29 | 16.36 | 15.93 | 15.95 | -0.62% | |
| 16.25 | 16.67 | 16.00 | 16.05 | -0.31% | |
| 16.95 | 16.95 | 16.02 | 16.10 | -7.04% | |
| 16.86 | 17.48 | 16.62 | 17.32 | +2.49% | |
| 18.20 | 18.20 | 16.90 | 16.90 | -2.14% | |
| 17.70 | 17.71 | 17.21 | 17.27 | -2.48% | |
| 18.00 | 18.12 | 17.71 | 17.71 | -2.05% | |
| 17.71 | 18.20 | 17.70 | 18.08 | +4.27% | |
| 17.70 | 17.81 | 17.34 | 17.34 | -3.02% | |
| 17.85 | 18.01 | 17.67 | 17.88 | +0.39% | |
| 17.44 | 17.89 | 17.09 | 17.81 | +3.19% | |
| 17.44 | 17.91 | 17.07 | 17.26 | -0.12% | |
| 16.66 | 17.42 | 16.66 | 17.28 | +0.64% | |
| 17.12 | 17.36 | 16.94 | 17.17 | +0.64% | |
| 16.43 | 17.13 | 16.43 | 17.06 | +2.03% | |
| 16.58 | 16.81 | 16.58 | 16.72 | +0.54% | |
| 16.56 | 16.77 | 16.56 | 16.63 | +0.24% | |
| 17.03 | 17.14 | 16.51 | 16.59 | -1.48% | |
| 16.98 | 17.00 | 16.64 | 16.84 | -2.15% | |
| 16.60 | 17.26 | 16.60 | 17.21 | +3.86% | |
| 16.30 | 16.59 | 16.28 | 16.57 | +1.59% | |
| 16.15 | 16.45 | 16.15 | 16.31 | +0.12% | |
| 16.12 | 16.55 | 16.12 | 16.29 | -0.24% | |
| 16.30 | 16.40 | 16.18 | 16.33 | -1.27% | |
| 16.96 | 17.26 | 16.28 | 16.54 | -3.33% | |
| 17.04 | 17.38 | 16.82 | 17.11 | -0.23% | |
| 17.35 | 17.35 | 17.03 | 17.15 | -1.72% | |
| 17.33 | 17.92 | 16.96 | 17.45 | -0.29% | |
| 17.38 | 17.66 | 17.38 | 17.50 | -1.07% | |
| 17.69 | 17.90 | 17.60 | 17.69 | -0.51% | |
| 17.91 | 18.10 | 17.20 | 17.78 | -1.93% | |
| 19.65 | 19.65 | 17.95 | 18.13 | -8.99% | |
| 17.74 | 19.92 | 17.57 | 19.92 | +11.66% | |
| 18.00 | 18.00 | 17.70 | 17.84 | +0.62% | |
| 18.53 | 18.68 | 17.72 | 17.73 | -3.64% | |
| 18.43 | 18.44 | 18.25 | 18.40 | +0.44% | |
| 18.50 | 18.50 | 18.06 | 18.32 | -0.65% | |
| 17.95 | 18.44 | 17.33 | 18.44 | +3.60% | |
| 17.75 | 18.00 | 17.75 | 17.80 | -0.17% | |
| 17.67 | 18.28 | 17.67 | 17.83 | +0.17% | |
| 18.09 | 18.39 | 17.22 | 17.80 | -2.63% | |
| 17.86 | 18.37 | 17.86 | 18.28 | +2.35% | |
| 17.13 | 17.90 | 17.13 | 17.86 | +0.73% | |
| 17.99 | 17.99 | 17.62 | 17.73 | -0.28% | |
| 17.46 | 17.95 | 17.46 | 17.78 | +3.07% | |
| 17.19 | 17.35 | 17.16 | 17.25 | +1.00% | |
| 17.29 | 17.37 | 16.76 | 17.08 | -1.56% | |
| 16.91 | 17.93 | 16.91 | 17.35 | +3.89% | |
| 16.45 | 16.81 | 16.45 | 16.70 | +1.52% | |
| 16.54 | 16.58 | 16.32 | 16.45 | -0.54% | |
| 17.26 | 17.26 | 16.53 | 16.54 | -2.30% | |
| 17.38 | 17.38 | 16.93 | 16.93 | -2.36% | |
| 17.00 | 17.38 | 16.69 | 17.34 | +1.94% | |
| 17.21 | 17.21 | 17.00 | 17.01 | -0.53% | |
| 17.18 | 17.23 | 16.89 | 17.10 | -1.16% | |
| 17.15 | 17.85 | 17.03 | 17.30 | +1.65% | |
| 16.83 | 17.06 | 16.76 | 17.02 | +0.12% | |
| 17.13 | 17.28 | 17.00 | 17.00 | -0.76% | |
| 15.01 | 18.20 | 15.01 | 17.13 | +14.43% | |
| 15.14 | 15.22 | 14.97 | 14.97 | +0.13% | |
| 15.00 | 15.14 | 14.95 | 14.95 | -1.39% | |
| 15.08 | 15.25 | 15.08 | 15.16 | 0.00% | |
| 15.05 | 15.24 | 15.05 | 15.16 | +0.13% | |
| 15.22 | 15.28 | 15.14 | 15.14 | -1.37% | |
| 15.55 | 15.56 | 15.26 | 15.35 | -1.98% | |
| 15.77 | 15.82 | 15.63 | 15.66 | -0.76% | |
| 15.69 | 15.89 | 15.61 | 15.78 | +0.77% | |
| 15.50 | 15.85 | 15.48 | 15.66 | +0.58% | |
| 15.06 | 15.62 | 15.06 | 15.57 | +3.04% | |
| 15.35 | 15.35 | 15.08 | 15.11 | -2.26% | |
| 15.42 | 15.56 | 15.42 | 15.46 | -0.39% | |
| 15.14 | 15.99 | 15.14 | 15.52 | +1.97% | |
| 15.61 | 15.69 | 15.19 | 15.22 | -3.06% | |
| 15.69 | 15.78 | 15.51 | 15.70 | +1.62% | |
| 15.45 | 15.66 | 15.38 | 15.45 | -0.58% | |
| 15.50 | 15.60 | 15.35 | 15.54 | +0.97% | |
| 15.42 | 15.57 | 15.33 | 15.39 | -0.71% | |
| 15.49 | 15.74 | 15.25 | 15.50 | +0.78% | |
| 16.07 | 16.12 | 15.38 | 15.38 | -4.41% | |
| 16.23 | 16.23 | 16.02 | 16.09 | -1.77% | |
| 16.15 | 16.48 | 16.04 | 16.38 | +2.31% | |
| 16.14 | 16.14 | 15.92 | 16.01 | -1.11% | |
| 16.04 | 16.28 | 16.04 | 16.19 | +0.56% | |
| 15.90 | 16.17 | 15.90 | 16.10 | +0.56% | |
| 15.79 | 16.33 | 15.68 | 16.01 | +0.69% | |
| 16.06 | 16.12 | 15.90 | 15.90 | -2.33% | |
| 15.99 | 16.43 | 15.99 | 16.28 | 0.00% | |
| 16.37 | 16.65 | 16.16 | 16.28 | +1.94% | |
| 15.95 | 16.47 | 15.78 | 15.97 | -0.25% | |
| 15.92 | 16.09 | 15.92 | 16.01 | 0.00% | |
| 15.90 | 16.25 | 15.88 | 16.01 | -0.56% | |
| 15.40 | 16.18 | 15.30 | 16.10 | +4.61% | |
| 15.40 | 15.66 | 15.22 | 15.39 | +0.98% | |
| 15.37 | 15.40 | 15.24 | 15.24 | -0.13% | |
| 15.42 | 15.50 | 15.24 | 15.26 | -1.61% | |
| 15.45 | 15.70 | 15.45 | 15.51 | +0.13% | |
| 16.23 | 16.23 | 15.48 | 15.49 | -1.09% | |
| 15.70 | 15.95 | 15.59 | 15.66 | -1.07% | |
| 15.62 | 15.99 | 15.62 | 15.83 | +2.39% | |
| 15.60 | 16.04 | 15.36 | 15.46 | -0.51% | |
| 15.40 | 16.08 | 15.39 | 15.54 | +0.65% | |
| 15.86 | 16.11 | 15.43 | 15.44 | -2.83% | |
| 15.86 | 16.01 | 15.86 | 15.89 | -0.81% | |
| 15.95 | 16.59 | 15.92 | 16.02 | +0.69% | |
| 15.94 | 16.03 | 15.76 | 15.91 | -0.31% | |
| 16.00 | 16.07 | 15.95 | 15.96 | -0.50% | |
| 16.07 | 16.17 | 16.00 | 16.04 | -0.62% | |
| 16.08 | 16.22 | 16.04 | 16.14 | -0.12% | |
| 16.43 | 16.46 | 16.07 | 16.16 | -1.76% | |
| 16.59 | 16.62 | 16.38 | 16.45 | -1.73% | |
| 17.02 | 17.02 | 16.72 | 16.74 | -1.47% | |
| 16.88 | 17.01 | 16.85 | 16.99 | +1.07% | |
| 16.85 | 17.00 | 16.62 | 16.81 | -0.94% | |
| 16.70 | 17.08 | 16.63 | 16.97 | +3.16% | |
| 16.83 | 16.83 | 16.43 | 16.45 | -2.32% | |
| 16.57 | 16.97 | 16.51 | 16.84 | +1.14% | |
| 16.76 | 16.76 | 16.38 | 16.65 | +0.12% | |
| 16.57 | 16.72 | 16.44 | 16.63 | +0.48% | |
| 17.15 | 17.21 | 16.49 | 16.55 | -3.33% | |
| 16.82 | 17.28 | 16.82 | 17.12 | +1.54% | |
| 16.80 | 16.94 | 16.72 | 16.86 | +0.24% | |
| 17.35 | 17.36 | 16.81 | 16.82 | -0.59% | |
| 16.88 | 17.11 | 16.73 | 16.92 | +0.83% | |
| 16.85 | 16.85 | 16.72 | 16.78 | -0.47% | |
| 16.87 | 17.07 | 16.73 | 16.86 | 0.00% | |
| 17.13 | 17.13 | 16.81 | 16.86 | -0.30% | |
| 17.00 | 17.06 | 16.85 | 16.91 | -0.29% | |
| 17.25 | 17.25 | 16.95 | 16.96 | -0.93% | |
| 17.07 | 17.69 | 16.99 | 17.12 | +0.35% | |
| 17.41 | 17.44 | 16.78 | 17.06 | -1.44% | |
| 17.12 | 17.53 | 17.12 | 17.31 | +1.47% | |
| 17.17 | 17.64 | 16.89 | 17.06 | -0.70% | |
| 17.37 | 17.50 | 17.18 | 17.18 | +0.29% | |
| 17.06 | 17.39 | 16.95 | 17.13 | +0.12% | |
| 16.90 | 17.11 | 16.85 | 17.11 | +1.66% | |
| 16.98 | 16.98 | 16.81 | 16.83 | -1.29% | |
| 16.95 | 17.15 | 16.81 | 17.05 | +1.01% | |
| 17.26 | 17.26 | 16.86 | 16.88 | -1.46% | |
| 16.94 | 17.33 | 16.94 | 17.13 | +0.23% | |
| 17.00 | 17.21 | 16.83 | 17.09 | -0.35% | |
| 16.80 | 17.15 | 16.80 | 17.15 | +2.21% | |
| 16.68 | 17.08 | 16.65 | 16.78 | -0.89% | |
| 17.01 | 17.05 | 16.89 | 16.93 | -0.29% | |
| 17.18 | 17.21 | 16.92 | 16.98 | 0.00% | |
| 16.92 | 17.34 | 16.75 | 16.98 | -0.41% | |
| 16.99 | 17.24 | 16.76 | 17.05 | +0.35% | |
| 16.71 | 17.03 | 16.71 | 16.99 | +0.89% | |
| 16.93 | 16.96 | 16.68 | 16.84 | -0.82% | |
| 16.73 | 17.17 | 16.73 | 16.98 | +1.31% | |
| 16.89 | 16.95 | 16.67 | 16.76 | -0.71% | |
| 16.78 | 17.00 | 16.62 | 16.88 | -0.47% | |
| 16.83 | 17.14 | 16.81 | 16.96 | +1.44% | |
| 16.97 | 16.99 | 16.62 | 16.72 | -1.30% | |
| 17.00 | 17.14 | 16.83 | 16.94 | -0.29% | |
| 17.18 | 17.25 | 16.76 | 16.99 | -1.51% | |
| 17.36 | 17.89 | 17.07 | 17.25 | -0.58% | |
| 17.22 | 17.68 | 17.05 | 17.35 | +0.70% | |
| 17.26 | 17.53 | 17.05 | 17.23 | +0.23% | |
| 16.89 | 17.26 | 16.89 | 17.19 | +1.30% | |
| 16.85 | 16.98 | 16.82 | 16.97 | +0.35% | |
| 16.84 | 17.08 | 16.77 | 16.91 | +0.36% | |
| 16.96 | 17.43 | 16.82 | 16.85 | -0.18% | |
| 16.82 | 17.46 | 16.70 | 16.88 | +0.42% | |
| 16.78 | 17.04 | 16.52 | 16.81 | -1.00% | |
| 17.48 | 17.48 | 16.98 | 16.98 | -0.93% | |
| 17.49 | 17.56 | 16.94 | 17.14 | -1.04% | |
| 16.85 | 17.37 | 16.58 | 17.32 | +3.65% | |
| 16.87 | 17.06 | 16.55 | 16.71 | -0.71% | |
| 16.29 | 17.14 | 16.29 | 16.83 | +4.40% | |
| 16.50 | 16.72 | 16.05 | 16.12 | -2.07% | |
| 16.24 | 16.51 | 16.16 | 16.46 | +0.30% | |
| 16.71 | 16.71 | 16.22 | 16.41 | -1.26% | |
| 16.00 | 16.62 | 15.89 | 16.62 | +5.06% | |
| 16.00 | 16.16 | 15.75 | 15.82 | -0.38% | |
| 15.82 | 16.32 | 15.78 | 15.88 | +0.19% | |
| 15.75 | 16.00 | 15.47 | 15.85 | +0.51% | |
| 15.89 | 16.00 | 15.35 | 15.77 | +1.94% | |
| 15.23 | 15.98 | 15.22 | 15.47 | +3.13% | |
| 14.48 | 15.41 | 14.48 | 15.00 | +3.73% | |
| 14.14 | 14.67 | 14.14 | 14.46 | +2.05% | |
| 14.48 | 14.95 | 14.10 | 14.17 | -0.21% | |
| 14.37 | 14.71 | 13.84 | 14.20 | -2.07% | |
| 14.55 | 14.73 | 14.32 | 14.50 | +0.07% | |
| 14.48 | 14.76 | 14.18 | 14.49 | -0.75% | |
| 14.83 | 14.85 | 14.58 | 14.60 | -1.88% | |
| 15.23 | 15.48 | 14.77 | 14.88 | -1.39% | |
| 15.10 | 15.35 | 14.99 | 15.09 | -0.85% | |
| 15.05 | 15.80 | 14.96 | 15.22 | +0.20% | |
| 15.00 | 15.35 | 14.83 | 15.19 | +2.15% | |
| 14.78 | 15.20 | 14.62 | 14.87 | +0.81% | |
| 15.14 | 15.36 | 14.13 | 14.75 | -4.84% | |
| 14.85 | 15.51 | 14.85 | 15.50 | +3.61% | |
| 15.21 | 15.32 | 14.96 | 14.96 | -3.48% | |
| 15.87 | 16.44 | 15.43 | 15.50 | -3.13% | |
| 14.75 | 16.20 | 14.71 | 16.00 | +8.47% | |
| 14.90 | 15.25 | 14.75 | 14.75 | -0.41% | |
| 15.55 | 15.88 | 14.81 | 14.81 | -5.19% | |
| 15.71 | 16.05 | 15.50 | 15.62 | -1.51% | |
| 16.08 | 16.31 | 15.75 | 15.86 | -1.18% | |
| 15.87 | 16.07 | 15.87 | 16.05 | +1.90% | |
| 16.31 | 16.50 | 15.75 | 15.75 | -3.96% | |
| 15.71 | 16.40 | 15.71 | 16.40 | +2.69% | |
| 15.88 | 16.48 | 15.88 | 15.97 | -0.44% | |
| 16.16 | 17.01 | 15.88 | 16.04 | -0.56% | |
| 15.75 | 16.56 | 15.75 | 16.13 | +1.83% | |
| 16.38 | 16.55 | 15.84 | 15.84 | -3.94% | |
| 16.77 | 17.01 | 16.32 | 16.49 | +0.55% | |
| 16.63 | 16.96 | 16.38 | 16.40 | -2.61% | |
| 16.64 | 16.86 | 16.38 | 16.84 | +2.31% | |
| 17.07 | 17.20 | 16.46 | 16.46 | -4.30% | |
| 17.13 | 17.31 | 16.95 | 17.20 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MLP chart for longer ranges.