Millrose Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	29.52	29.74	29.25	29.32	-	-0.95%	389,021
Mar 10, 2026	30.05	30.46	29.50	29.60	29.60	-1.30%	1,057,566
Mar 9, 2026	29.26	30.05	28.74	29.99	29.99	0.74%	1,417,959
Mar 6, 2026	30.30	30.30	29.17	29.77	29.77	-2.90%	1,816,287
Mar 5, 2026	30.68	30.89	30.51	30.66	30.66	-1.19%	1,736,969
Mar 4, 2026	30.73	31.13	30.36	31.03	31.03	1.04%	1,269,474
Mar 3, 2026	30.50	30.77	29.68	30.71	30.71	-0.94%	1,371,370
Mar 2, 2026	31.00	31.15	30.10	31.00	31.00	-1.15%	1,880,968
Feb 27, 2026	31.20	31.92	31.12	31.36	31.36	0.80%	5,260,633
Feb 26, 2026	30.78	31.40	30.38	31.11	31.11	0.35%	1,568,671
Feb 25, 2026	31.00	31.19	30.50	31.00	31.00	0.23%	1,667,869
Feb 24, 2026	30.57	31.09	30.29	30.93	30.93	1.11%	1,178,300
Feb 23, 2026	31.00	31.11	30.13	30.59	30.59	-1.48%	1,112,148
Feb 20, 2026	31.00	31.41	30.78	31.05	31.05	0.13%	1,233,578
Feb 19, 2026	31.34	31.45	30.93	31.01	31.01	-1.18%	802,125
Feb 18, 2026	31.57	31.84	31.37	31.38	31.38	-0.48%	1,357,852
Feb 17, 2026	31.97	32.00	31.39	31.53	31.53	-1.38%	1,262,817
Feb 13, 2026	31.54	32.26	31.26	31.97	31.97	1.65%	1,513,567
Feb 12, 2026	32.13	32.60	31.43	31.45	31.45	-1.22%	1,884,174
Feb 11, 2026	31.48	31.98	31.33	31.84	31.84	1.08%	1,833,618
Feb 10, 2026	31.42	31.65	31.26	31.50	31.50	0.38%	1,005,579
Feb 9, 2026	31.57	31.63	30.96	31.38	31.38	-0.98%	1,281,592
Feb 6, 2026	31.20	31.80	31.19	31.69	31.69	2.19%	1,120,544
Feb 5, 2026	30.38	31.01	30.15	31.01	31.01	1.91%	1,658,707
Feb 4, 2026	30.09	30.74	30.04	30.43	30.43	1.87%	925,334
Feb 3, 2026	29.86	30.54	29.48	29.87	29.87	0.88%	1,365,798
Feb 2, 2026	29.80	29.99	29.42	29.61	29.61	-0.64%	879,562
Jan 30, 2026	29.42	30.01	29.28	29.80	29.80	0.34%	1,526,575
Jan 29, 2026	29.64	29.78	29.39	29.70	29.70	0.47%	1,342,854
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