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
2023-12-29 15.80 15.92 15.58 15.89 0.0M
2023-12-28 16.09 16.09 15.62 15.90 0.0M
2023-12-27 16.00 16.06 15.69 16.06 0.0M
2023-12-26 15.84 15.99 15.39 15.95 0.0M
2023-12-22 15.70 15.76 15.29 15.71 0.0M
2023-12-21 15.09 15.70 14.92 15.68 0.0M
2023-12-20 14.72 15.55 14.72 14.96 0.0M
2023-12-19 15.14 15.82 15.00 15.46 0.1M
2023-12-18 15.13 15.27 14.95 15.00 0.0M
2023-12-15 15.00 15.24 14.91 15.00 0.1M
2023-12-14 15.12 15.12 14.97 15.00 0.0M
2023-12-13 14.94 15.06 14.90 14.99 0.0M
2023-12-12 14.84 14.97 14.62 14.84 0.0M
2023-12-11 14.98 14.99 14.86 14.92 0.0M
2023-12-08 15.26 15.29 14.81 14.96 0.0M
2023-12-07 15.05 15.11 14.89 15.04 0.0M
2023-12-06 15.07 15.57 14.91 14.96 0.0M
2023-12-05 15.04 15.15 14.89 15.00 0.0M
2023-12-04 15.11 15.62 14.88 14.96 0.1M
2023-12-01 14.90 15.08 14.79 15.05 0.0M
2023-11-30 15.00 15.00 14.74 14.95 0.0M
2023-11-29 14.89 15.08 14.83 14.88 0.0M
2023-11-28 14.95 14.95 14.62 14.74 0.0M
2023-11-27 14.60 14.95 14.60 14.93 0.0M
2023-11-24 14.87 14.95 14.03 14.88 0.0M
2023-11-22 14.54 14.93 14.54 14.81 0.0M
2023-11-21 14.18 14.49 14.04 14.33 0.0M
2023-11-20 14.39 14.72 13.76 13.85 0.0M
2023-11-17 14.61 14.84 14.46 14.53 0.0M
2023-11-16 14.79 14.91 14.53 14.67 0.0M
2023-11-15 14.65 14.94 14.45 14.68 0.0M
2023-11-14 15.05 15.05 14.33 14.78 0.0M
2023-11-13 14.95 15.05 14.75 14.95 0.0M
2023-11-10 15.02 15.03 14.85 14.97 0.0M
2023-11-09 14.73 15.10 14.73 14.95 0.0M
2023-11-08 14.73 14.80 14.55 14.76 0.0M
2023-11-07 14.50 14.85 14.50 14.67 0.0M
2023-11-06 14.70 14.88 14.20 14.31 0.0M
2023-11-03 14.90 14.90 14.73 14.80 0.0M
2023-11-02 14.50 14.80 14.50 14.66 0.0M
2023-11-01 14.60 14.76 14.15 14.59 0.0M
2023-10-31 14.50 14.89 14.40 14.64 0.0M
2023-10-30 14.90 14.90 14.65 14.76 0.0M
2023-10-27 15.00 15.00 14.60 14.83 0.0M
2023-10-26 14.86 15.17 14.64 14.91 0.0M
2023-10-25 14.60 14.97 14.59 14.75 0.0M
2023-10-24 14.78 14.90 14.56 14.64 0.0M
2023-10-23 14.45 14.79 14.45 14.62 0.0M
2023-10-20 14.71 15.22 14.52 14.68 0.0M
2023-10-19 14.41 14.89 14.41 14.66 0.0M
2023-10-18 14.93 14.93 14.35 14.57 0.0M
2023-10-17 14.89 15.15 14.62 14.70 0.0M
2023-10-16 15.03 15.24 14.72 14.83 0.1M
2023-10-13 14.01 15.19 13.81 14.94 0.1M
2023-10-12 15.00 15.04 14.08 14.19 0.0M
2023-10-11 14.84 15.65 14.48 14.91 0.1M
2023-10-10 13.92 14.81 13.64 14.60 0.1M
2023-10-09 13.19 13.89 13.19 13.80 0.0M
2023-10-06 13.20 13.97 13.11 13.74 0.0M
2023-10-05 12.87 13.58 12.76 13.39 0.0M
2023-10-04 12.81 13.17 12.44 12.85 0.0M
2023-10-03 12.97 13.42 12.25 12.89 0.0M
2023-10-02 13.10 13.29 12.59 12.88 0.0M
2023-09-29 13.36 13.70 13.10 13.25 0.0M
2023-09-28 13.22 13.60 12.98 13.22 0.0M
2023-09-27 12.17 13.45 12.17 13.05 0.0M
2023-09-26 12.48 13.44 12.48 12.81 0.0M
2023-09-25 12.91 13.30 12.41 12.51 0.0M
2023-09-22 13.33 13.49 12.67 12.77 0.0M
2023-09-21 13.20 13.60 12.90 13.34 0.0M
2023-09-20 13.17 13.42 13.02 13.25 0.0M
2023-09-19 13.23 13.45 12.95 13.36 0.0M
2023-09-18 13.12 13.49 12.85 13.18 0.0M
2023-09-15 11.84 13.40 11.58 13.15 0.1M
2023-09-14 11.76 12.16 11.76 11.89 0.0M
2023-09-13 12.66 12.66 11.75 11.75 0.0M
2023-09-12 12.47 12.86 12.44 12.60 0.0M
2023-09-11 12.72 12.90 12.53 12.56 0.0M
2023-09-08 13.00 13.00 12.63 12.73 0.0M
2023-09-07 12.82 13.00 12.65 12.91 0.0M
2023-09-06 13.06 13.35 12.54 12.60 0.0M
2023-09-05 13.88 13.92 12.90 12.96 0.0M
2023-09-01 14.24 14.50 13.52 13.75 0.0M
2023-08-31 14.32 14.32 13.78 13.78 0.0M
2023-08-30 14.49 14.51 14.06 14.06 0.0M
2023-08-29 14.51 14.61 14.09 14.29 0.0M
2023-08-28 14.16 14.70 13.89 14.51 0.0M
2023-08-25 15.23 15.41 14.28 14.33 0.0M
2023-08-24 15.33 15.45 14.99 15.00 0.0M
2023-08-23 15.07 15.39 15.06 15.21 0.0M
2023-08-22 15.83 15.83 15.03 15.06 0.0M
2023-08-21 15.20 15.95 14.96 15.72 0.1M
2023-08-18 14.62 15.29 14.39 15.16 0.1M
2023-08-17 14.63 15.33 14.15 14.60 0.1M
2023-08-16 14.79 14.95 14.17 14.75 0.1M
2023-08-15 14.06 15.02 14.01 14.51 0.1M
2023-08-14 14.43 14.71 13.50 14.06 0.0M
2023-08-11 14.90 15.00 14.10 14.42 0.0M
2023-08-10 14.88 15.14 14.68 14.91 0.0M
2023-08-09 15.72 15.72 15.08 15.20 0.0M
2023-08-08 15.45 15.60 15.05 15.51 0.1M
2023-08-07 14.78 15.43 14.78 15.38 0.1M
2023-08-04 15.42 15.47 14.55 14.73 0.0M
2023-08-03 15.19 15.48 14.95 15.40 0.0M
2023-08-02 14.89 15.29 14.73 15.19 0.0M
2023-08-01 14.87 15.15 14.77 14.97 0.0M
2023-07-31 14.85 15.01 14.46 14.91 0.0M
2023-07-28 14.61 15.06 14.50 14.82 0.0M
2023-07-27 14.51 15.27 14.31 14.50 0.0M
2023-07-26 14.55 14.99 14.06 14.47 0.0M
2023-07-25 14.48 14.88 14.11 14.50 0.0M
2023-07-24 14.50 14.93 14.19 14.48 0.0M
2023-07-21 14.96 14.96 14.29 14.37 0.0M
2023-07-20 14.45 14.92 14.35 14.78 0.0M
2023-07-19 14.80 14.90 14.27 14.41 0.0M
2023-07-18 14.71 15.16 14.58 14.96 0.0M
2023-07-17 14.35 14.91 14.35 14.89 0.0M
2023-07-14 14.62 14.70 14.28 14.50 0.0M
2023-07-13 14.42 14.90 14.32 14.69 0.0M
2023-07-12 15.01 15.01 13.64 14.16 0.0M
2023-07-11 14.41 15.26 14.37 14.95 0.0M
2023-07-10 14.85 15.02 14.15 14.37 0.0M
2023-07-07 14.50 14.78 14.44 14.65 0.0M
2023-07-06 14.78 15.07 14.32 14.39 0.0M
2023-07-05 14.42 15.29 14.42 14.87 0.0M
2023-07-03 14.25 14.76 13.63 14.76 0.0M
2023-06-30 13.93 14.45 13.25 14.24 0.0M
2023-06-29 13.74 14.18 13.09 14.07 0.0M
2023-06-28 12.85 14.28 12.77 13.83 0.0M
2023-06-27 13.71 14.06 12.92 12.97 0.0M
2023-06-26 14.25 14.76 13.51 13.89 0.0M
2023-06-23 15.24 15.33 13.74 14.49 0.7M
2023-06-22 14.76 15.40 14.59 15.34 0.1M
2023-06-21 14.05 14.75 13.80 14.55 0.1M
2023-06-20 13.80 14.12 13.35 14.05 0.0M
2023-06-16 13.54 13.84 13.36 13.84 0.0M
2023-06-15 13.38 13.54 13.26 13.53 0.0M
2023-06-14 13.44 13.54 13.33 13.53 0.0M
2023-06-13 13.75 13.81 13.21 13.40 0.0M
2023-06-12 13.69 13.81 13.32 13.65 0.0M
2023-06-09 13.40 13.93 13.21 13.58 0.0M
2023-06-08 13.01 13.58 13.01 13.33 0.0M
2023-06-07 12.67 13.57 12.34 13.26 0.0M
2023-06-06 12.26 12.72 12.25 12.53 0.0M
2023-06-05 11.90 12.34 11.74 12.05 0.0M
2023-06-02 11.96 12.24 11.83 12.00 0.0M
2023-06-01 11.90 12.08 11.78 11.94 0.0M
2023-05-31 12.00 12.00 11.50 11.80 0.0M
2023-05-30 12.17 12.17 11.83 11.85 0.0M
2023-05-26 12.07 12.35 11.95 11.95 0.0M
2023-05-25 12.69 12.89 12.15 12.23 0.0M
2023-05-24 13.10 13.17 12.56 12.68 0.0M
2023-05-23 13.34 13.37 13.12 13.22 0.0M
2023-05-22 12.93 13.60 12.93 13.38 0.0M
2023-05-19 12.86 13.60 12.80 13.10 0.0M
2023-05-18 12.34 12.91 12.34 12.77 0.0M
2023-05-17 12.14 12.55 12.03 12.46 0.0M
2023-05-16 11.98 12.28 11.93 12.01 0.0M
2023-05-15 11.94 12.24 11.90 12.20 0.0M
2023-05-12 12.30 12.38 11.70 11.98 0.0M
2023-05-11 12.38 12.48 12.11 12.36 0.0M
2023-05-10 12.39 12.41 12.06 12.24 0.0M
2023-05-09 12.45 12.45 12.30 12.39 0.0M
2023-05-08 12.27 12.48 12.10 12.45 0.0M
2023-05-05 12.05 12.49 12.01 12.45 0.0M
2023-05-04 12.38 12.38 12.00 12.26 0.0M
2023-05-03 12.62 12.77 12.17 12.25 0.0M
2023-05-02 12.49 12.67 12.23 12.46 0.0M
2023-05-01 12.31 12.78 12.31 12.50 0.0M
2023-04-28 12.23 12.75 12.22 12.49 0.0M
2023-04-27 11.69 12.65 11.64 12.46 0.0M
2023-04-26 11.11 11.69 11.11 11.56 0.0M
2023-04-25 11.10 11.43 10.79 11.11 0.0M
2023-04-24 11.17 11.37 11.01 11.09 0.0M
2023-04-21 11.25 11.30 10.78 11.17 0.0M
2023-04-20 11.45 11.88 11.24 11.38 0.0M
2023-04-19 11.88 11.88 11.49 11.49 0.0M
2023-04-18 12.02 12.17 11.55 11.73 0.0M
2023-04-17 12.15 12.33 11.64 12.33 0.0M
2023-04-14 11.77 12.28 11.69 12.18 0.0M
2023-04-13 11.71 11.88 11.52 11.65 0.0M
2023-04-12 11.60 11.73 11.51 11.61 0.0M
2023-04-11 11.14 11.73 11.14 11.52 0.0M
2023-04-10 11.78 11.78 11.41 11.45 0.0M
2023-04-06 11.57 11.78 11.38 11.78 0.0M
2023-04-05 11.80 11.80 11.39 11.42 0.0M
2023-04-04 11.90 12.20 11.39 11.55 0.0M
2023-04-03 12.00 12.05 11.51 11.88 0.0M
2023-03-31 12.11 12.19 11.88 11.96 0.0M
2023-03-30 12.17 12.28 11.79 11.99 0.0M
2023-03-29 11.93 12.19 11.70 11.98 0.0M
2023-03-28 11.46 11.86 11.25 11.52 0.0M
2023-03-27 11.30 12.32 10.53 11.46 0.0M
2023-03-24 11.09 11.53 10.61 11.35 0.0M
2023-03-23 10.72 11.00 10.41 11.00 0.0M
2023-03-22 10.68 10.95 10.42 10.77 0.0M
2023-03-21 8.66 10.70 8.66 10.31 0.0M
2023-03-20 9.10 9.19 9.08 9.09 0.0M
2023-03-17 9.20 9.20 9.20 9.20 0.0M
2023-03-16 9.02 9.30 8.94 9.30 0.0M
2023-03-15 9.12 9.12 9.05 9.10 0.0M
2023-03-14 9.18 9.29 9.12 9.12 0.0M
2023-03-13 9.12 9.19 9.10 9.18 0.0M
2023-03-10 9.02 9.22 9.02 9.22 0.0M
2023-03-09 9.21 9.29 9.12 9.27 0.0M
2023-03-08 9.23 9.25 9.10 9.10 0.0M
2023-03-07 9.15 9.15 9.04 9.04 0.0M
2023-03-06 9.00 9.15 9.00 9.08 0.0M
2023-03-03 9.10 9.25 9.05 9.17 0.0M
2023-03-02 9.23 9.23 9.10 9.18 0.0M
2023-03-01 9.12 9.20 9.05 9.05 0.0M
2023-02-28 9.08 9.22 9.08 9.22 0.0M
2023-02-27 9.16 9.24 9.13 9.20 0.0M
2023-02-24 9.16 9.25 9.07 9.10 0.0M
2023-02-23 9.18 9.20 9.07 9.09 0.0M
2023-02-22 9.25 9.25 9.10 9.14 0.0M
2023-02-21 9.13 9.20 9.13 9.20 0.0M
2023-02-17 9.09 9.24 9.08 9.24 0.0M
2023-02-16 9.30 9.30 9.08 9.08 0.0M
2023-02-15 9.14 9.30 9.08 9.11 0.0M
2023-02-14 9.28 9.28 9.24 9.24 0.0M
2023-02-13 9.20 9.26 9.00 9.20 0.0M
2023-02-10 9.20 9.28 9.16 9.21 0.0M
2023-02-09 9.22 9.22 9.01 9.20 0.0M
2023-02-08 9.02 9.20 9.01 9.18 0.0M
2023-02-07 9.17 9.19 9.00 9.15 0.0M
2023-02-06 9.07 9.18 9.00 9.10 0.0M
2023-02-03 8.92 9.26 8.91 8.91 0.0M
2023-02-02 9.07 9.32 9.01 9.08 0.0M
2023-02-01 9.25 9.31 9.00 9.10 0.0M
2023-01-31 9.02 9.10 8.90 9.05 0.0M
2023-01-30 9.35 9.44 8.95 9.00 0.0M
2023-01-27 9.15 9.20 9.06 9.06 0.0M
2023-01-26 9.19 9.21 9.10 9.14 0.0M
2023-01-25 9.20 9.23 9.20 9.21 0.0M
2023-01-24 9.24 9.33 9.24 9.27 0.0M
2023-01-23 9.14 9.23 9.07 9.09 0.0M
2023-01-20 9.07 9.07 8.90 9.04 0.0M
2023-01-19 9.18 9.19 8.80 8.87 0.0M
2023-01-18 9.81 9.81 9.16 9.18 0.0M
2023-01-17 9.91 9.99 9.69 9.69 0.0M
2023-01-13 10.00 10.14 9.82 10.00 0.0M
2023-01-12 10.12 10.12 9.90 9.92 0.0M
2023-01-11 9.76 10.22 9.76 9.90 0.0M
2023-01-10 9.68 9.75 9.54 9.75 0.0M
2023-01-09 9.64 9.67 9.50 9.62 0.0M
2023-01-06 9.59 9.68 9.42 9.57 0.0M
2023-01-05 9.67 9.67 9.41 9.52 0.0M
2023-01-04 9.68 9.68 9.41 9.49 0.0M
2023-01-03 9.65 9.65 9.40 9.50 0.0M