Millrose Properties, Inc. (MRP)
NYSE: MRP · Real-Time Price · USD
26.52
+0.10 (0.38%)
At close: Mar 28, 2025, 4:00 PM
26.30
-0.22 (-0.82%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Millrose Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 26.63 | 26.70 | 26.06 | 26.52 | 26.52 | 0.38% | 1,442,624 |
| Mar 27, 2025 | 25.65 | 26.65 | 25.41 | 26.42 | 26.42 | 2.21% | 1,564,503 |
| Mar 26, 2025 | 26.27 | 26.99 | 25.83 | 25.85 | 25.85 | -1.03% | 1,611,266 |
| Mar 25, 2025 | 26.10 | 26.64 | 25.92 | 26.12 | 26.12 | -0.27% | 2,133,806 |
| Mar 24, 2025 | 25.42 | 26.28 | 25.23 | 26.19 | 26.19 | 3.31% | 2,128,829 |
| Mar 21, 2025 | 24.75 | 25.41 | 24.38 | 25.35 | 25.35 | 2.76% | 10,986,770 |
| Mar 20, 2025 | 25.04 | 25.81 | 24.56 | 24.67 | 24.67 | -2.84% | 2,951,285 |
| Mar 19, 2025 | 24.38 | 26.17 | 24.12 | 25.39 | 25.39 | 4.74% | 2,738,334 |
| Mar 18, 2025 | 22.90 | 24.89 | 22.90 | 24.24 | 24.24 | 10.18% | 5,626,640 |
| Mar 17, 2025 | 21.66 | 22.25 | 21.42 | 22.00 | 22.00 | 1.20% | 1,322,173 |
| Mar 14, 2025 | 21.69 | 22.16 | 21.28 | 21.74 | 21.74 | 1.73% | 1,326,347 |
| Mar 13, 2025 | 21.79 | 21.84 | 21.02 | 21.37 | 21.37 | -1.97% | 2,583,262 |
| Mar 12, 2025 | 21.23 | 21.95 | 21.21 | 21.80 | 21.80 | 2.73% | 1,879,786 |
| Mar 11, 2025 | 21.65 | 21.86 | 21.13 | 21.22 | 21.22 | -1.85% | 1,517,255 |
| Mar 10, 2025 | 21.70 | 22.28 | 21.50 | 21.62 | 21.62 | -1.59% | 1,641,247 |
| Mar 7, 2025 | 21.80 | 22.36 | 21.40 | 21.97 | 21.97 | 0.83% | 1,395,586 |
| Mar 6, 2025 | 22.22 | 22.69 | 21.50 | 21.79 | 21.79 | -2.68% | 1,529,616 |
| Mar 5, 2025 | 22.01 | 22.65 | 22.00 | 22.39 | 22.39 | 0.90% | 1,310,934 |
| Mar 4, 2025 | 22.12 | 22.62 | 21.80 | 22.19 | 22.19 | -0.22% | 1,579,746 |
| Mar 3, 2025 | 22.52 | 23.14 | 22.15 | 22.24 | 22.24 | -2.71% | 3,309,774 |
| Feb 28, 2025 | 22.41 | 22.88 | 22.20 | 22.86 | 22.86 | 1.20% | 1,701,118 |
| Feb 27, 2025 | 22.78 | 23.00 | 21.92 | 22.59 | 22.59 | 1.53% | 1,312,117 |
| Feb 26, 2025 | 22.64 | 22.66 | 22.21 | 22.25 | 22.25 | -1.55% | 2,103,226 |
| Feb 25, 2025 | 22.88 | 23.15 | 22.29 | 22.60 | 22.60 | -2.54% | 3,025,807 |
| Feb 24, 2025 | 23.81 | 23.90 | 23.08 | 23.19 | 23.19 | -2.56% | 2,641,801 |
| Feb 21, 2025 | 23.64 | 24.14 | 23.36 | 23.80 | 23.80 | 1.28% | 2,252,078 |
| Feb 20, 2025 | 23.34 | 23.74 | 23.10 | 23.50 | 23.50 | - | 1,523,457 |
| Feb 19, 2025 | 23.99 | 23.99 | 23.06 | 23.50 | 23.50 | 1.08% | 3,066,655 |
| Feb 18, 2025 | 22.63 | 23.29 | 22.20 | 23.25 | 23.25 | 1.44% | 5,514,540 |
| Feb 14, 2025 | 23.00 | 23.64 | 22.55 | 22.92 | 22.92 | 0.88% | 5,650,206 |
| Feb 13, 2025 | 21.57 | 22.94 | 21.57 | 22.72 | 22.72 | 4.27% | 5,841,722 |
| Feb 12, 2025 | 22.00 | 22.69 | 21.75 | 21.79 | 21.79 | -3.16% | 7,847,431 |
| Feb 11, 2025 | 22.08 | 23.23 | 21.74 | 22.50 | 22.50 | -2.22% | 13,758,085 |
| Feb 10, 2025 | 25.71 | 25.95 | 22.89 | 23.01 | 23.01 | -13.95% | 15,683,028 |