Maui Land&Pineapple

MLP
🏛️ usa →
18.90
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 10.01 10.11 9.78 9.96 0.0M
2021-12-30 9.98 10.10 9.95 10.04 0.0M
2021-12-29 9.74 10.12 9.69 10.03 0.0M
2021-12-28 9.79 9.83 9.61 9.71 0.0M
2021-12-27 9.92 9.92 9.69 9.75 0.0M
2021-12-23 9.83 9.94 9.79 9.82 0.0M
2021-12-22 9.50 9.80 9.50 9.78 0.1M
2021-12-21 9.51 9.80 9.51 9.68 0.0M
2021-12-20 9.73 9.73 9.24 9.51 0.0M
2021-12-17 9.78 9.80 9.27 9.63 0.0M
2021-12-16 9.89 10.02 9.76 9.83 0.0M
2021-12-15 10.14 10.15 9.75 9.75 0.0M
2021-12-14 10.12 10.15 9.94 10.06 0.0M
2021-12-13 10.35 10.35 10.00 10.05 0.0M
2021-12-10 9.93 10.30 9.93 10.23 0.0M
2021-12-09 10.12 10.12 9.94 9.94 0.0M
2021-12-08 10.06 10.11 9.90 10.07 0.0M
2021-12-07 10.11 10.20 10.04 10.14 0.0M
2021-12-06 10.04 10.20 9.95 10.02 0.0M
2021-12-03 9.93 10.12 9.92 9.94 0.0M
2021-12-02 9.94 10.11 9.94 10.01 0.0M
2021-12-01 10.13 10.13 9.94 10.07 0.0M
2021-11-30 10.02 10.10 9.89 9.92 0.0M
2021-11-29 10.13 10.13 10.02 10.04 0.0M
2021-11-26 10.17 10.24 10.15 10.24 0.0M
2021-11-24 10.25 10.25 10.13 10.20 0.0M
2021-11-23 10.42 10.42 10.22 10.25 0.0M
2021-11-22 10.41 10.41 10.20 10.25 0.0M
2021-11-19 10.31 10.31 10.31 10.31 0.0M
2021-11-18 10.60 10.60 10.25 10.38 0.0M
2021-11-17 10.32 10.39 10.30 10.35 0.0M
2021-11-16 10.36 10.43 10.27 10.36 0.0M
2021-11-15 10.44 10.44 10.36 10.36 0.0M
2021-11-12 10.53 10.65 10.50 10.54 0.0M
2021-11-11 10.50 10.58 10.50 10.58 0.0M
2021-11-10 10.51 10.59 10.44 10.46 0.0M
2021-11-09 10.64 10.72 10.54 10.63 0.0M
2021-11-08 10.55 10.60 10.51 10.60 0.0M
2021-11-05 10.38 10.54 10.38 10.49 0.0M
2021-11-04 10.40 10.45 10.38 10.38 0.0M
2021-11-03 10.32 10.54 10.32 10.41 0.0M
2021-11-02 10.31 10.41 10.31 10.39 0.0M
2021-11-01 10.48 10.59 10.40 10.40 0.0M
2021-10-29 10.60 10.63 10.51 10.53 0.0M
2021-10-28 10.43 10.64 10.40 10.60 0.0M
2021-10-27 10.43 10.44 10.42 10.42 0.0M
2021-10-26 10.37 10.46 10.32 10.45 0.0M
2021-10-25 10.31 10.37 10.31 10.35 0.0M
2021-10-22 10.39 10.39 10.36 10.39 0.0M
2021-10-21 10.39 10.42 10.29 10.36 0.0M
2021-10-20 10.46 10.46 10.38 10.38 0.0M
2021-10-19 10.38 10.48 10.38 10.47 0.0M
2021-10-18 10.34 10.39 10.33 10.38 0.0M
2021-10-15 10.32 10.36 10.28 10.35 0.0M
2021-10-14 10.28 10.37 10.28 10.36 0.0M
2021-10-13 10.26 10.42 10.26 10.35 0.0M
2021-10-12 10.30 10.36 10.26 10.29 0.0M
2021-10-11 10.32 10.38 10.30 10.33 0.0M
2021-10-08 10.31 10.35 10.30 10.30 0.0M
2021-10-07 10.31 10.40 10.30 10.30 0.0M
2021-10-06 10.38 10.38 10.32 10.32 0.0M
2021-10-05 10.35 10.45 10.35 10.35 0.0M
2021-10-04 10.45 10.45 10.36 10.40 0.0M
2021-10-01 10.45 10.46 10.31 10.33 0.0M
2021-09-30 10.35 10.41 10.35 10.36 0.0M
2021-09-29 10.41 10.45 10.41 10.45 0.0M
2021-09-28 10.39 10.40 10.38 10.38 0.0M
2021-09-27 10.47 10.47 10.37 10.45 0.0M
2021-09-24 10.39 10.39 10.29 10.33 0.0M
2021-09-23 10.45 10.46 10.39 10.39 0.0M
2021-09-22 10.37 10.46 10.29 10.29 0.0M
2021-09-21 10.60 10.60 10.33 10.37 0.0M
2021-09-20 10.33 10.58 10.33 10.49 0.0M
2021-09-17 10.61 10.61 10.41 10.41 0.0M
2021-09-16 10.51 10.60 10.51 10.60 0.0M
2021-09-15 10.60 10.61 10.50 10.53 0.0M
2021-09-14 10.72 10.72 10.53 10.65 0.0M
2021-09-13 10.70 10.78 10.70 10.76 0.0M
2021-09-10 10.75 10.92 10.61 10.71 0.0M
2021-09-09 10.87 10.89 10.81 10.85 0.0M
2021-09-08 10.81 10.95 10.80 10.90 0.0M
2021-09-07 10.78 10.88 10.75 10.85 0.0M
2021-09-03 10.83 10.94 10.83 10.89 0.0M
2021-09-02 10.86 10.94 10.83 10.94 0.0M
2021-09-01 10.95 10.99 10.84 10.91 0.0M
2021-08-31 11.08 11.08 10.93 10.98 0.0M
2021-08-30 11.16 11.16 10.99 11.02 0.0M
2021-08-27 11.14 11.30 10.93 11.01 0.0M
2021-08-26 11.13 11.17 10.93 11.17 0.0M
2021-08-25 10.95 11.12 10.95 11.06 0.0M
2021-08-24 10.89 11.04 10.86 11.01 0.0M
2021-08-23 11.15 11.15 10.91 11.03 0.0M
2021-08-20 10.80 11.10 10.80 11.03 0.0M
2021-08-19 10.82 10.90 10.82 10.85 0.0M
2021-08-18 10.99 10.99 10.81 10.84 0.0M
2021-08-17 11.01 11.01 10.80 10.98 0.0M
2021-08-16 11.00 11.05 10.87 10.98 0.0M
2021-08-13 11.12 11.40 11.03 11.09 0.0M
2021-08-12 11.37 11.37 11.04 11.06 0.0M
2021-08-11 11.22 11.31 11.15 11.31 0.0M
2021-08-10 11.32 11.38 11.13 11.29 0.0M
2021-08-09 10.50 12.20 10.50 11.33 0.1M
2021-08-06 10.49 10.50 10.37 10.43 0.0M
2021-08-05 10.36 10.44 10.35 10.41 0.0M
2021-08-04 10.39 10.41 10.32 10.41 0.0M
2021-08-03 10.39 10.71 10.39 10.54 0.0M
2021-08-02 10.52 10.61 10.39 10.50 0.0M
2021-07-30 10.42 10.66 10.42 10.50 0.0M
2021-07-29 10.64 10.77 10.51 10.55 0.0M
2021-07-28 10.56 10.76 10.56 10.69 0.0M
2021-07-27 10.69 10.76 10.64 10.75 0.0M
2021-07-26 10.75 10.78 10.55 10.78 0.0M
2021-07-23 10.51 10.76 10.50 10.66 0.0M
2021-07-22 10.55 10.80 10.45 10.47 0.0M
2021-07-21 10.47 10.95 10.42 10.90 0.0M
2021-07-20 10.38 10.41 10.23 10.29 0.0M
2021-07-19 10.30 10.47 10.21 10.23 0.0M
2021-07-16 10.34 10.38 10.29 10.35 0.0M
2021-07-15 10.31 10.48 10.28 10.34 0.0M
2021-07-14 10.36 10.51 10.33 10.49 0.0M
2021-07-13 10.48 10.48 10.27 10.39 0.0M
2021-07-12 10.59 10.59 10.48 10.52 0.0M
2021-07-09 10.41 10.56 10.41 10.54 0.0M
2021-07-08 10.41 10.56 10.27 10.41 0.0M
2021-07-07 10.45 10.69 10.41 10.50 0.0M
2021-07-06 10.59 10.70 10.40 10.57 0.0M
2021-07-02 10.68 10.71 10.46 10.56 0.0M
2021-07-01 10.80 10.80 10.57 10.63 0.0M
2021-06-30 10.69 10.78 10.57 10.73 0.0M
2021-06-29 10.75 10.78 10.57 10.69 0.0M
2021-06-28 10.72 10.84 10.38 10.75 0.1M
2021-06-25 10.71 10.71 10.40 10.63 0.8M
2021-06-24 10.64 10.64 10.25 10.59 0.1M
2021-06-23 10.45 10.63 10.42 10.52 0.0M
2021-06-22 10.66 10.66 10.51 10.59 0.0M
2021-06-21 10.22 10.78 10.22 10.66 0.1M
2021-06-18 10.11 10.44 10.11 10.30 0.0M
2021-06-17 10.40 10.43 10.21 10.32 0.1M
2021-06-16 10.43 10.57 10.29 10.40 0.0M
2021-06-15 10.46 10.59 10.39 10.53 0.0M
2021-06-14 10.88 10.88 10.46 10.49 0.0M
2021-06-11 11.00 11.19 10.90 10.98 0.0M
2021-06-10 11.05 11.22 10.87 10.93 0.0M
2021-06-09 10.80 11.24 10.72 11.04 0.1M
2021-06-08 10.76 10.85 10.65 10.70 0.0M
2021-06-07 10.77 10.88 10.73 10.73 0.0M
2021-06-04 10.82 10.88 10.63 10.79 0.0M
2021-06-03 10.69 10.89 10.61 10.74 0.0M
2021-06-02 10.68 10.92 10.60 10.72 0.0M
2021-06-01 10.73 10.88 10.66 10.76 0.0M
2021-05-28 10.49 10.85 10.48 10.66 0.0M
2021-05-27 10.80 10.80 10.48 10.50 0.2M
2021-05-26 10.49 10.62 10.49 10.58 0.0M
2021-05-25 10.65 10.70 10.46 10.48 0.0M
2021-05-24 10.45 10.75 10.42 10.68 0.0M
2021-05-21 10.70 10.70 10.35 10.42 0.0M
2021-05-20 10.50 10.73 10.37 10.58 0.0M
2021-05-19 10.52 10.68 10.30 10.47 0.0M
2021-05-18 10.61 10.84 10.52 10.64 0.0M
2021-05-17 11.00 11.00 10.69 10.80 0.0M
2021-05-14 10.50 10.88 10.50 10.80 0.0M
2021-05-13 10.32 10.78 10.23 10.47 0.0M
2021-05-12 10.96 10.96 10.18 10.41 0.0M
2021-05-11 10.94 11.40 10.73 10.74 0.0M
2021-05-10 11.11 11.26 10.91 10.95 0.0M
2021-05-07 10.98 11.23 10.98 11.15 0.0M
2021-05-06 11.10 11.21 10.93 11.06 0.0M
2021-05-05 11.34 11.41 11.12 11.12 0.0M
2021-05-04 11.21 11.39 11.10 11.24 0.0M
2021-05-03 11.34 11.53 11.24 11.24 0.0M
2021-04-30 11.43 11.48 11.24 11.28 0.0M
2021-04-29 11.36 11.45 11.30 11.43 0.0M
2021-04-28 11.36 11.42 11.21 11.37 0.0M
2021-04-27 11.33 11.41 11.21 11.33 0.0M
2021-04-26 11.40 11.45 11.30 11.33 0.0M
2021-04-23 11.45 11.45 11.26 11.26 0.0M
2021-04-22 11.42 11.48 11.27 11.32 0.0M
2021-04-21 11.25 11.47 11.25 11.42 0.0M
2021-04-20 11.50 11.57 11.32 11.32 0.0M
2021-04-19 11.51 11.68 11.39 11.61 0.0M
2021-04-16 11.63 11.74 11.50 11.57 0.0M
2021-04-15 11.60 11.70 11.51 11.56 0.0M
2021-04-14 11.37 11.60 11.37 11.50 0.0M
2021-04-13 11.24 11.40 11.21 11.26 0.0M
2021-04-12 11.34 11.50 11.11 11.26 0.0M
2021-04-09 11.56 11.56 11.25 11.49 0.0M
2021-04-08 11.45 11.71 11.40 11.46 0.0M
2021-04-07 11.72 11.86 11.41 11.45 0.0M
2021-04-06 11.53 11.77 11.53 11.72 0.0M
2021-04-05 11.90 11.90 11.45 11.67 0.0M
2021-04-01 11.76 11.91 11.60 11.90 0.0M
2021-03-31 11.51 11.69 11.51 11.55 0.0M
2021-03-30 11.25 11.69 11.25 11.53 0.0M
2021-03-29 11.69 11.79 11.21 11.21 0.0M
2021-03-26 11.72 11.72 11.45 11.55 0.0M
2021-03-25 11.13 11.65 11.10 11.49 0.0M
2021-03-24 11.51 11.68 11.15 11.16 0.0M
2021-03-23 11.54 11.74 11.22 11.34 0.0M
2021-03-22 11.82 11.92 11.40 11.73 0.0M
2021-03-19 11.89 12.04 11.63 11.77 0.1M
2021-03-18 12.01 12.17 11.81 11.92 0.1M
2021-03-17 12.14 12.29 12.02 12.14 0.0M
2021-03-16 12.29 12.29 12.05 12.24 0.0M
2021-03-15 12.24 12.33 12.15 12.29 0.0M
2021-03-12 12.43 12.43 12.13 12.28 0.0M
2021-03-11 11.91 12.44 11.91 12.26 0.0M
2021-03-10 11.97 12.38 11.97 12.06 0.0M
2021-03-09 12.11 12.13 11.69 11.97 0.0M
2021-03-08 11.85 12.14 11.67 11.78 0.0M
2021-03-05 11.73 11.83 11.41 11.58 0.0M
2021-03-04 12.14 12.22 11.49 11.49 0.0M
2021-03-03 12.00 12.24 11.99 12.17 0.0M
2021-03-02 11.87 11.88 11.63 11.73 0.0M
2021-03-01 12.13 12.26 11.58 11.81 0.0M
2021-02-26 11.85 12.55 11.65 11.82 0.0M
2021-02-25 12.17 12.17 11.47 11.66 0.0M
2021-02-24 11.63 12.10 11.56 11.87 0.0M
2021-02-23 11.72 11.87 11.55 11.64 0.0M
2021-02-22 11.39 11.90 11.39 11.67 0.0M
2021-02-19 11.53 11.98 11.49 11.88 0.0M
2021-02-18 11.55 11.90 11.50 11.53 0.0M
2021-02-17 11.85 12.05 11.82 11.95 0.0M
2021-02-16 12.35 12.49 11.83 11.87 0.0M
2021-02-12 11.77 12.15 11.77 12.15 0.1M
2021-02-11 12.40 12.63 11.77 11.94 0.0M
2021-02-10 12.69 12.72 12.25 12.25 0.0M
2021-02-09 12.52 12.80 12.51 12.69 0.0M
2021-02-08 12.25 12.79 12.08 12.79 0.0M
2021-02-05 12.29 12.29 11.88 12.05 0.0M
2021-02-04 11.50 11.99 11.44 11.99 0.0M
2021-02-03 11.64 11.73 11.36 11.59 0.0M
2021-02-02 11.74 11.74 11.31 11.74 0.0M
2021-02-01 11.38 11.73 11.38 11.47 0.0M
2021-01-29 11.20 11.63 11.10 11.56 0.0M
2021-01-28 11.43 11.52 11.15 11.26 0.0M
2021-01-27 11.35 11.36 11.10 11.15 0.0M
2021-01-26 12.05 12.14 11.50 11.50 0.0M
2021-01-25 12.03 12.05 11.85 11.85 0.0M
2021-01-22 11.85 12.17 11.78 12.17 0.0M
2021-01-21 11.78 12.00 11.45 11.72 0.0M
2021-01-20 11.57 11.93 11.57 11.78 0.0M
2021-01-19 11.63 11.77 11.59 11.63 0.0M
2021-01-15 11.55 11.60 11.38 11.38 0.0M
2021-01-14 11.52 11.80 11.52 11.66 0.0M
2021-01-13 11.62 12.00 11.52 11.52 0.0M
2021-01-12 11.64 11.99 11.64 11.99 0.0M
2021-01-11 11.65 12.00 11.60 11.69 0.0M
2021-01-08 11.81 11.81 11.63 11.67 0.0M
2021-01-07 11.71 11.87 11.56 11.71 0.0M
2021-01-06 11.48 12.18 11.48 11.68 0.0M
2021-01-05 11.06 11.70 11.06 11.52 0.0M
2021-01-04 11.73 11.73 11.17 11.20 0.0M