Maui Land & Pineapple Company, Inc. (MLP) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
MLP Historical Performance
Short-Term Returns
MLP Stock Price Trajectory (2011–2026)
As of May 7, 2026, Maui Land & Pineapple Company, Inc. (MLP) trades at $15.66, representing a +3.8% return over the past year. The stock has delivered a +41.6% total return over five years (+7.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $47.20 on February 25, 2005. From this peak, MLP has corrected -66.8%, currently trading 6% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers ALEX (+20.6% 1Y), CTO (+14.7% 1Y), and STRW (+27.0% 1Y), MLP has underperformed the peer group average. Compare MLP vs ALEX →
MLP Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 15.61 | 15.85 | 15.48 | 15.66 | 15K | +0.58% |
| 2026-05-05 | 15.06 | 15.61 | 15.06 | 15.57 | 18K | +3.04% |
| 2026-05-04 | 15.16 | 15.35 | 15.08 | 15.11 | 15K | -2.26% |
| 2026-05-01 | 15.56 | 15.57 | 15.42 | 15.46 | 9K | -0.39% |
| 2026-04-30 | 15.14 | 15.99 | 15.14 | 15.52 | 36K | +1.97% |
| 2026-04-29 | 15.78 | 15.78 | 15.19 | 15.22 | 10K | -3.06% |
| 2026-04-28 | 15.63 | 15.79 | 15.51 | 15.70 | 7K | +1.62% |
| 2026-04-27 | 15.48 | 15.65 | 15.38 | 15.45 | 13K | -0.58% |
| 2026-04-24 | 15.50 | 15.60 | 15.35 | 15.54 | 13K | +0.97% |
| 2026-04-23 | 15.42 | 15.57 | 15.34 | 15.39 | 5K | -0.71% |
| 2026-04-22 | 15.49 | 15.74 | 15.25 | 15.50 | 20K | +0.78% |
| 2026-04-21 | 16.38 | 16.38 | 15.34 | 15.38 | 9K | -4.41% |
| 2026-04-20 | 16.24 | 16.24 | 16.02 | 16.09 | 20K | -1.77% |
| 2026-04-17 | 16.20 | 16.48 | 16.04 | 16.38 | 18K | +2.31% |
| 2026-04-16 | 16.14 | 16.14 | 15.92 | 16.01 | 10K | -1.11% |
| 2026-04-15 | 16.04 | 16.28 | 16.04 | 16.19 | 8K | +0.56% |
| 2026-04-14 | 16.04 | 16.17 | 15.90 | 16.10 | 20K | +0.56% |
| 2026-04-13 | 15.96 | 16.33 | 15.78 | 16.01 | 23K | +0.69% |
| 2026-04-10 | 16.08 | 16.27 | 15.85 | 15.90 | 7K | -2.33% |
| 2026-04-09 | 15.99 | 16.43 | 15.99 | 16.28 | 6K | 0.00% |
| 2026-04-08 | 16.37 | 16.65 | 16.16 | 16.28 | 22K | +1.94% |
| 2026-04-07 | 15.95 | 16.47 | 15.78 | 15.97 | 22K | -0.25% |
| 2026-04-06 | 15.92 | 16.09 | 15.92 | 16.01 | 6K | 0.00% |
| 2026-04-02 | 15.90 | 16.25 | 15.89 | 16.01 | 14K | -0.56% |
| 2026-04-01 | 15.70 | 16.19 | 15.68 | 16.10 | 43K | +4.61% |
| 2026-03-31 | 15.70 | 15.70 | 15.18 | 15.39 | 54K | +0.98% |
| 2026-03-30 | 15.32 | 15.40 | 15.24 | 15.24 | 9K | -0.13% |
| 2026-03-27 | 15.42 | 15.50 | 15.24 | 15.26 | 25K | -1.61% |
| 2026-03-26 | 15.45 | 15.70 | 15.45 | 15.51 | 7K | +0.13% |
| 2026-03-25 | 15.73 | 15.80 | 15.47 | 15.49 | 8K | -1.09% |
See MLP's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs MLP Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare MLP vs WELL
Side-by-side business, growth, and profitability comparison vs Welltower Inc..
Start ComparisonMLP — Frequently Asked Questions
Quick answers to the most common questions about buying MLP stock.
How has MLP stock performed recently?
MLP returned +3.8% over the past year, beating its 5-year annualized CAGR of +7.2%. The stock trades below its 200-day moving average, confirming the uptrend.
What is MLP's all-time high price?
Maui Land & Pineapple Company, Inc. reached $47.20 on 2005-02-25. The 52-week high is $20.34. Current 1-year return of +3.8% places the stock closer to historical peaks.
Where can I download MLP historical price data?
This page provides MLP daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.