Millrose Properties, Inc. (MRP)
NYSE: MRP · Real-Time Price · USD
29.70
+0.14 (0.47%)
At close: Jan 29, 2026, 4:00 PM EST
29.70
0.00 (0.00%)
After-hours: Jan 29, 2026, 4:10 PM EST
Millrose Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 29.64 | 29.78 | 29.39 | 29.52 | - | -0.14% | 705,210 |
| Jan 28, 2026 | 29.95 | 30.22 | 29.41 | 29.56 | 29.56 | -0.84% | 947,908 |
| Jan 27, 2026 | 29.81 | 29.99 | 29.68 | 29.81 | 29.81 | -0.10% | 755,146 |
| Jan 26, 2026 | 30.23 | 30.25 | 29.68 | 29.84 | 29.84 | -1.19% | 717,027 |
| Jan 23, 2026 | 30.55 | 30.55 | 29.87 | 30.20 | 30.20 | -1.40% | 799,415 |
| Jan 22, 2026 | 31.43 | 31.43 | 30.54 | 30.63 | 30.63 | -1.64% | 959,545 |
| Jan 21, 2026 | 30.83 | 31.17 | 30.49 | 31.14 | 31.14 | 1.83% | 980,496 |
| Jan 20, 2026 | 30.73 | 30.98 | 30.45 | 30.58 | 30.58 | -1.42% | 1,021,538 |
| Jan 16, 2026 | 30.65 | 31.02 | 30.46 | 31.02 | 31.02 | 1.57% | 1,628,810 |
| Jan 15, 2026 | 30.71 | 30.96 | 30.40 | 30.54 | 30.54 | - | 942,311 |
| Jan 14, 2026 | 30.61 | 30.72 | 30.30 | 30.54 | 30.54 | -0.20% | 790,042 |
| Jan 13, 2026 | 30.44 | 30.97 | 30.40 | 30.60 | 30.60 | -0.29% | 792,827 |
| Jan 12, 2026 | 30.68 | 31.18 | 30.48 | 30.69 | 30.69 | -0.45% | 1,431,950 |
| Jan 9, 2026 | 29.25 | 30.98 | 29.24 | 30.83 | 30.83 | 5.58% | 1,558,739 |
| Jan 8, 2026 | 28.74 | 29.36 | 28.74 | 29.20 | 29.20 | 1.28% | 1,586,690 |
| Jan 7, 2026 | 29.51 | 29.73 | 28.77 | 28.83 | 28.83 | -2.47% | 1,497,932 |
| Jan 6, 2026 | 29.23 | 29.56 | 28.50 | 29.56 | 29.56 | 0.51% | 1,490,225 |
| Jan 5, 2026 | 29.15 | 29.47 | 29.03 | 29.41 | 29.41 | -1.41% | 1,478,324 |
| Jan 2, 2026 | 29.78 | 29.97 | 29.51 | 29.83 | 29.08 | -0.13% | 1,414,017 |
| Dec 31, 2025 | 30.08 | 30.09 | 29.75 | 29.87 | 29.12 | -0.50% | 1,230,774 |
| Dec 30, 2025 | 29.83 | 30.07 | 29.73 | 30.02 | 29.27 | 0.40% | 1,511,169 |
| Dec 29, 2025 | 30.42 | 30.42 | 29.84 | 29.90 | 29.15 | -1.61% | 1,496,514 |
| Dec 26, 2025 | 30.25 | 30.53 | 30.02 | 30.39 | 29.63 | 1.00% | 816,221 |
| Dec 24, 2025 | 29.98 | 30.27 | 29.85 | 30.09 | 29.33 | 1.04% | 902,391 |
| Dec 23, 2025 | 29.39 | 30.25 | 29.31 | 29.78 | 29.03 | 2.30% | 1,833,407 |
| Dec 22, 2025 | 29.44 | 29.61 | 29.00 | 29.11 | 28.38 | -1.05% | 1,701,362 |
| Dec 19, 2025 | 29.20 | 29.65 | 28.99 | 29.42 | 28.68 | -0.84% | 4,720,336 |
| Dec 18, 2025 | 30.15 | 30.39 | 29.60 | 29.67 | 28.92 | -0.37% | 2,060,098 |
| Dec 17, 2025 | 30.97 | 31.13 | 29.73 | 29.78 | 29.03 | -3.25% | 3,514,924 |
| Dec 16, 2025 | 31.58 | 31.58 | 30.75 | 30.78 | 30.01 | -2.72% | 1,761,226 |
| Dec 15, 2025 | 31.63 | 31.86 | 31.24 | 31.64 | 30.84 | -0.19% | 1,439,905 |
| Dec 12, 2025 | 32.00 | 32.01 | 31.65 | 31.70 | 30.90 | -0.88% | 1,187,577 |
| Dec 11, 2025 | 32.14 | 32.48 | 31.79 | 31.98 | 31.18 | -0.50% | 1,686,199 |
| Dec 10, 2025 | 31.06 | 32.29 | 30.92 | 32.14 | 31.33 | 3.68% | 3,310,425 |
| Dec 9, 2025 | 31.10 | 31.51 | 30.97 | 31.00 | 30.22 | -0.32% | 1,954,957 |
| Dec 8, 2025 | 31.81 | 31.81 | 31.06 | 31.10 | 30.32 | -1.92% | 2,379,572 |
| Dec 5, 2025 | 31.21 | 31.85 | 30.80 | 31.71 | 30.91 | 0.60% | 2,233,773 |
| Dec 4, 2025 | 31.98 | 32.00 | 31.41 | 31.52 | 30.73 | -1.44% | 2,074,778 |
| Dec 3, 2025 | 30.88 | 32.12 | 30.65 | 31.98 | 31.18 | 3.73% | 2,848,170 |
| Dec 2, 2025 | 30.14 | 30.88 | 29.89 | 30.83 | 30.05 | 1.98% | 4,370,355 |
| Dec 1, 2025 | 29.79 | 30.61 | 29.65 | 30.23 | 29.47 | -0.76% | 7,378,850 |
| Nov 28, 2025 | 30.68 | 30.93 | 30.46 | 30.46 | 29.69 | -0.62% | 2,658,809 |
| Nov 26, 2025 | 31.55 | 31.90 | 30.58 | 30.65 | 29.88 | -3.37% | 4,066,110 |
| Nov 25, 2025 | 31.37 | 32.26 | 31.11 | 31.72 | 30.92 | 1.99% | 12,549,472 |
| Nov 24, 2025 | 31.21 | 31.84 | 30.95 | 31.10 | 30.32 | 2.00% | 7,505,573 |
| Nov 21, 2025 | 29.45 | 31.09 | 29.36 | 30.49 | 29.72 | 4.27% | 6,368,717 |
| Nov 20, 2025 | 29.14 | 29.72 | 28.77 | 29.24 | 28.50 | 0.41% | 7,679,170 |
| Nov 19, 2025 | 29.63 | 29.78 | 29.08 | 29.12 | 28.39 | -1.89% | 6,377,740 |
| Nov 18, 2025 | 29.02 | 29.72 | 28.81 | 29.68 | 28.93 | 0.61% | 4,901,392 |
| Nov 17, 2025 | 31.24 | 31.31 | 29.07 | 29.50 | 28.76 | -5.36% | 3,782,480 |