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
2022-12-30 9.57 9.57 9.30 9.42 0.0M
2022-12-29 9.51 9.51 9.20 9.41 0.0M
2022-12-28 9.65 9.65 9.22 9.49 0.0M
2022-12-27 9.36 9.74 9.24 9.41 0.0M
2022-12-23 9.35 9.35 9.05 9.32 0.0M
2022-12-22 9.20 9.33 8.90 9.10 0.0M
2022-12-21 9.56 9.56 9.16 9.37 0.0M
2022-12-20 9.15 9.60 9.13 9.55 0.0M
2022-12-19 8.84 9.50 8.70 9.50 0.1M
2022-12-16 9.12 9.12 8.71 9.05 0.0M
2022-12-15 8.92 9.01 8.42 9.01 0.0M
2022-12-14 8.66 8.92 8.54 8.84 0.0M
2022-12-13 8.82 8.82 8.55 8.78 0.0M
2022-12-12 8.93 8.95 8.31 8.62 0.0M
2022-12-09 8.69 8.91 8.62 8.87 0.0M
2022-12-08 8.50 9.09 8.50 8.90 0.0M
2022-12-07 8.60 8.85 8.40 8.71 0.0M
2022-12-06 8.68 8.88 8.63 8.63 0.0M
2022-12-05 9.25 9.31 8.67 8.67 0.0M
2022-12-02 9.24 9.25 9.08 9.15 0.0M
2022-12-01 9.25 9.25 8.95 9.19 0.0M
2022-11-30 9.00 9.37 9.00 9.32 0.0M
2022-11-29 9.25 9.44 9.20 9.44 0.0M
2022-11-28 9.32 9.51 8.76 9.18 0.0M
2022-11-25 9.60 9.60 9.60 9.60 0.0M
2022-11-23 9.43 9.62 9.43 9.60 0.0M
2022-11-22 9.44 9.68 9.44 9.44 0.0M
2022-11-21 9.17 9.69 9.10 9.67 0.0M
2022-11-18 9.45 9.45 9.18 9.28 0.0M
2022-11-17 9.28 9.63 9.27 9.63 0.0M
2022-11-16 9.36 9.47 9.10 9.47 0.0M
2022-11-15 9.19 9.37 9.19 9.28 0.0M
2022-11-14 9.12 9.59 8.97 9.48 0.0M
2022-11-11 8.97 9.26 8.97 9.20 0.0M
2022-11-10 8.82 9.15 8.82 9.12 0.0M
2022-11-09 8.68 9.16 8.68 9.09 0.0M
2022-11-08 8.89 9.07 8.81 8.81 0.0M
2022-11-07 8.44 9.34 8.40 8.99 0.0M
2022-11-04 8.31 8.69 8.31 8.43 0.0M
2022-11-03 8.31 8.64 8.31 8.42 0.0M
2022-11-02 8.75 8.75 8.50 8.50 0.0M
2022-11-01 8.83 8.83 8.54 8.55 0.0M
2022-10-31 8.57 8.78 8.50 8.50 0.0M
2022-10-28 8.98 8.98 8.76 8.80 0.0M
2022-10-27 9.03 9.03 8.80 8.86 0.0M
2022-10-26 9.07 9.07 8.54 8.54 0.0M
2022-10-25 8.42 8.84 8.42 8.84 0.0M
2022-10-24 8.45 8.53 8.38 8.50 0.0M
2022-10-21 8.52 8.53 8.31 8.35 0.0M
2022-10-20 8.27 8.39 8.27 8.31 0.0M
2022-10-19 8.54 8.67 8.28 8.28 0.0M
2022-10-18 8.62 8.62 8.31 8.31 0.0M
2022-10-17 8.44 8.78 8.44 8.61 0.0M
2022-10-14 8.46 8.57 8.34 8.57 0.0M
2022-10-13 8.49 8.61 8.40 8.61 0.0M
2022-10-12 8.67 8.67 8.40 8.44 0.0M
2022-10-11 8.72 8.94 8.65 8.66 0.0M
2022-10-10 8.93 8.93 8.85 8.85 0.0M
2022-10-07 8.98 8.98 8.80 8.80 0.0M
2022-10-06 9.10 9.10 8.80 9.00 0.0M
2022-10-05 9.11 9.22 9.10 9.10 0.0M
2022-10-04 9.20 9.20 9.11 9.11 0.0M
2022-10-03 9.15 9.26 9.15 9.22 0.0M
2022-09-30 8.69 9.22 8.68 9.21 0.0M
2022-09-29 8.73 8.88 8.70 8.73 0.0M
2022-09-28 8.89 8.97 8.64 8.64 0.0M
2022-09-27 9.02 9.05 9.02 9.05 0.0M
2022-09-26 9.01 9.24 9.01 9.21 0.0M
2022-09-23 9.03 9.28 9.03 9.03 0.0M
2022-09-22 9.02 9.29 9.02 9.29 0.0M
2022-09-21 9.57 9.57 9.01 9.02 0.0M
2022-09-20 9.00 9.33 9.00 9.33 0.0M
2022-09-19 8.70 9.17 8.51 9.17 0.0M
2022-09-16 9.05 9.05 8.70 8.70 0.0M
2022-09-15 8.99 9.30 8.99 9.23 0.0M
2022-09-14 9.09 9.11 8.96 8.96 0.0M
2022-09-13 9.02 9.17 9.00 9.08 0.0M
2022-09-12 9.02 9.19 9.02 9.06 0.0M
2022-09-09 9.00 9.13 9.00 9.08 0.0M
2022-09-08 9.21 9.21 9.00 9.00 0.0M
2022-09-07 9.22 9.23 9.11 9.22 0.0M
2022-09-06 9.26 9.30 9.25 9.25 0.0M
2022-09-02 9.40 9.40 9.26 9.31 0.0M
2022-09-01 9.55 9.59 9.33 9.50 0.0M
2022-08-31 9.60 9.75 9.60 9.60 0.0M
2022-08-30 9.75 9.82 9.74 9.74 0.0M
2022-08-29 9.99 9.99 9.76 9.81 0.0M
2022-08-26 9.76 9.97 9.75 9.80 0.0M
2022-08-25 9.99 9.99 9.74 9.81 0.0M
2022-08-24 9.80 9.99 9.66 9.99 0.0M
2022-08-23 9.76 9.87 9.76 9.87 0.0M
2022-08-22 9.65 10.00 9.65 10.00 0.0M
2022-08-19 9.96 10.06 9.54 9.62 0.0M
2022-08-18 9.71 9.77 9.64 9.65 0.0M
2022-08-17 10.08 10.08 9.75 9.80 0.0M
2022-08-16 9.87 10.24 9.87 10.08 0.0M
2022-08-15 9.79 9.86 9.65 9.78 0.0M
2022-08-12 9.71 9.75 9.69 9.75 0.0M
2022-08-11 9.73 9.94 9.56 9.56 0.0M
2022-08-10 9.31 9.85 9.31 9.47 0.0M
2022-08-09 9.40 9.56 9.40 9.40 0.0M
2022-08-08 9.31 9.43 9.30 9.35 0.0M
2022-08-05 9.46 9.59 9.34 9.39 0.0M
2022-08-04 9.43 9.48 9.26 9.39 0.0M
2022-08-03 9.34 9.52 9.34 9.43 0.0M
2022-08-02 9.42 9.58 9.34 9.34 0.0M
2022-08-01 9.51 9.51 9.25 9.47 0.0M
2022-07-29 9.55 9.55 9.51 9.51 0.0M
2022-07-28 9.42 9.59 9.42 9.43 0.0M
2022-07-27 9.60 9.66 9.60 9.60 0.0M
2022-07-26 9.58 9.66 9.45 9.45 0.0M
2022-07-25 9.47 9.75 9.47 9.60 0.0M
2022-07-22 9.47 9.47 9.47 9.47 0.0M
2022-07-21 9.40 9.77 9.40 9.50 0.0M
2022-07-20 9.60 10.05 9.41 9.42 0.0M
2022-07-19 9.45 9.75 9.45 9.60 0.0M
2022-07-18 9.63 9.75 9.37 9.37 0.0M
2022-07-15 9.42 9.48 9.34 9.44 0.0M
2022-07-14 9.66 9.66 9.39 9.59 0.0M
2022-07-13 9.54 9.54 9.43 9.43 0.0M
2022-07-12 9.59 9.59 9.49 9.54 0.0M
2022-07-11 9.79 9.79 9.42 9.43 0.0M
2022-07-08 9.65 9.79 9.65 9.79 0.0M
2022-07-07 9.74 9.82 9.46 9.72 0.0M
2022-07-06 9.45 9.98 9.45 9.50 0.0M
2022-07-05 9.54 9.65 9.41 9.47 0.0M
2022-07-01 9.28 9.80 9.28 9.43 0.0M
2022-06-30 9.68 9.68 9.46 9.47 0.0M
2022-06-29 9.66 10.01 9.59 9.60 0.0M
2022-06-28 9.61 9.82 9.53 9.53 0.0M
2022-06-27 9.67 9.83 9.50 9.50 0.0M
2022-06-24 10.20 10.34 9.60 9.60 0.0M
2022-06-23 10.05 10.46 9.87 9.88 0.0M
2022-06-22 9.91 10.09 9.91 9.95 0.0M
2022-06-21 9.60 10.06 9.60 9.98 0.0M
2022-06-17 9.91 10.02 9.66 9.66 0.0M
2022-06-16 9.97 10.21 9.59 9.80 0.0M
2022-06-15 10.03 10.12 10.00 10.00 0.0M
2022-06-14 10.17 10.17 10.00 10.00 0.0M
2022-06-13 10.35 10.35 9.97 9.97 0.0M
2022-06-10 10.63 10.63 10.31 10.58 0.0M
2022-06-09 10.51 10.52 10.51 10.52 0.0M
2022-06-08 10.39 10.70 10.30 10.49 0.0M
2022-06-07 10.80 10.80 10.06 10.36 0.0M
2022-06-06 10.94 11.00 10.72 10.82 0.0M
2022-06-03 10.61 10.65 10.55 10.65 0.0M
2022-06-02 10.75 11.21 10.55 10.75 0.0M
2022-06-01 10.73 10.99 10.49 10.60 0.0M
2022-05-31 10.94 10.94 10.66 10.67 0.0M
2022-05-27 10.71 10.81 10.65 10.81 0.0M
2022-05-26 10.59 10.87 10.48 10.57 0.0M
2022-05-25 10.84 10.84 10.51 10.59 0.0M
2022-05-24 10.80 11.12 10.45 10.50 0.0M
2022-05-23 10.86 11.25 10.86 10.97 0.0M
2022-05-20 11.23 11.58 10.87 10.90 0.0M
2022-05-19 11.30 11.50 11.11 11.18 0.0M
2022-05-18 11.72 11.93 11.12 11.23 0.0M
2022-05-17 11.34 11.61 11.25 11.27 0.0M
2022-05-16 11.35 11.61 11.17 11.25 0.0M
2022-05-13 11.30 11.76 11.03 11.20 0.0M
2022-05-12 11.30 11.73 11.11 11.26 0.0M
2022-05-11 11.38 11.79 11.21 11.35 0.0M
2022-05-10 11.31 11.89 10.80 11.55 0.0M
2022-05-09 11.25 11.77 11.12 11.49 0.0M
2022-05-06 11.30 11.79 11.14 11.25 0.0M
2022-05-05 11.58 11.84 11.11 11.30 0.0M
2022-05-04 11.16 12.03 11.13 11.88 0.0M
2022-05-03 11.47 11.54 11.33 11.40 0.0M
2022-05-02 11.45 11.64 10.96 11.36 0.0M
2022-04-29 11.68 11.68 11.31 11.49 0.0M
2022-04-28 11.42 11.68 11.16 11.50 0.0M
2022-04-27 11.37 11.63 11.13 11.17 0.0M
2022-04-26 11.64 11.79 11.42 11.42 0.0M
2022-04-25 11.47 11.74 11.17 11.57 0.0M
2022-04-22 12.36 12.36 11.63 11.75 0.0M
2022-04-21 11.43 12.36 11.43 12.25 0.0M
2022-04-20 11.41 11.50 11.39 11.50 0.0M
2022-04-19 11.30 11.37 11.25 11.25 0.0M
2022-04-18 11.40 11.47 11.25 11.46 0.0M
2022-04-14 11.32 11.44 11.25 11.44 0.0M
2022-04-13 11.17 11.43 11.17 11.32 0.0M
2022-04-12 11.11 11.42 11.00 11.31 0.0M
2022-04-11 11.18 11.18 11.00 11.06 0.0M
2022-04-08 11.05 11.22 11.03 11.11 0.0M
2022-04-07 11.03 11.22 10.89 11.22 0.0M
2022-04-06 11.11 11.22 11.04 11.04 0.0M
2022-04-05 11.20 11.25 11.11 11.13 0.0M
2022-04-04 11.25 11.25 11.11 11.22 0.0M
2022-04-01 11.20 11.23 11.20 11.20 0.0M
2022-03-31 11.10 11.16 11.10 11.11 0.0M
2022-03-30 11.00 11.20 10.79 11.00 0.0M
2022-03-29 10.98 11.17 10.77 10.98 0.0M
2022-03-28 10.94 11.04 10.75 10.80 0.0M
2022-03-25 11.05 11.23 10.85 11.05 0.0M
2022-03-24 10.78 11.22 10.78 10.93 0.0M
2022-03-23 11.02 11.19 10.91 10.91 0.0M
2022-03-22 11.10 11.13 11.00 11.02 0.0M
2022-03-21 11.37 11.37 10.72 11.09 0.0M
2022-03-18 10.85 11.44 10.52 11.44 0.0M
2022-03-17 10.54 10.88 10.54 10.86 0.0M
2022-03-16 10.65 10.75 10.65 10.70 0.0M
2022-03-15 10.65 10.78 10.54 10.67 0.0M
2022-03-14 10.33 10.77 10.33 10.65 0.0M
2022-03-11 10.57 10.76 10.42 10.65 0.0M
2022-03-10 10.64 10.65 10.52 10.65 0.0M
2022-03-09 10.47 10.65 10.44 10.62 0.0M
2022-03-08 10.72 10.72 10.41 10.52 0.0M
2022-03-07 10.61 10.90 10.40 10.90 0.0M
2022-03-04 10.62 10.70 10.45 10.70 0.0M
2022-03-03 10.52 11.00 10.52 10.61 0.0M
2022-03-02 10.65 10.65 10.46 10.57 0.0M
2022-03-01 10.35 10.60 10.35 10.46 0.0M
2022-02-28 10.39 10.49 10.21 10.21 0.0M
2022-02-25 10.31 10.42 10.10 10.42 0.0M
2022-02-24 10.24 10.27 10.04 10.24 0.0M
2022-02-23 10.26 10.37 10.26 10.26 0.0M
2022-02-22 10.42 10.42 10.26 10.26 0.0M
2022-02-18 10.32 10.51 10.30 10.51 0.0M
2022-02-17 10.75 10.76 10.18 10.21 0.0M
2022-02-16 10.40 10.84 10.40 10.73 0.0M
2022-02-15 10.34 10.38 10.22 10.32 0.0M
2022-02-14 10.15 10.32 10.05 10.17 0.0M
2022-02-11 10.28 10.28 9.98 10.18 0.0M
2022-02-10 9.95 10.28 9.95 10.21 0.0M
2022-02-09 9.96 10.08 9.96 10.04 0.0M
2022-02-08 9.87 9.98 9.80 9.84 0.0M
2022-02-07 9.87 9.88 9.80 9.84 0.0M
2022-02-04 9.80 10.04 9.74 9.92 0.0M
2022-02-03 9.86 9.98 9.75 9.84 0.0M
2022-02-02 9.98 9.99 9.90 9.90 0.0M
2022-02-01 9.92 10.10 9.83 9.98 0.0M
2022-01-31 9.92 9.92 9.71 9.85 0.0M
2022-01-28 9.90 9.98 9.87 9.93 0.0M
2022-01-27 9.73 9.92 9.62 9.90 0.0M
2022-01-26 9.80 9.84 9.67 9.75 0.0M
2022-01-25 9.78 9.85 9.71 9.71 0.0M
2022-01-24 9.80 9.98 9.68 9.97 0.0M
2022-01-21 9.73 9.81 9.73 9.81 0.0M
2022-01-20 9.82 9.92 9.73 9.92 0.0M
2022-01-19 9.96 9.96 9.25 9.89 0.0M
2022-01-18 9.99 10.17 9.96 9.96 0.0M
2022-01-14 10.00 10.14 10.00 10.00 0.0M
2022-01-13 9.92 10.12 9.92 10.08 0.0M
2022-01-12 10.12 10.12 9.96 10.00 0.0M
2022-01-11 10.00 10.05 9.93 10.02 0.0M
2022-01-10 9.90 10.05 9.90 9.95 0.0M
2022-01-07 9.75 10.10 9.75 9.99 0.0M
2022-01-06 10.06 10.09 9.83 9.84 0.0M
2022-01-05 10.25 10.36 9.93 10.00 0.0M
2022-01-04 10.33 10.33 10.11 10.22 0.0M
2022-01-03 10.05 10.21 10.04 10.16 0.0M