Skip to main content
logo
Millrose Properties, Inc. (MRP)
NYSE: MRP · Real-Time Price · USD
27.51
-0.53 (-1.89%)
At close: Jul 8, 2025, 4:00 PM
27.51
0.00 (0.00%)
After-hours: Jul 8, 2025, 4:10 PM EDT

Millrose Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 8, 202527.8828.3327.6927.77--0.98%490,664
Jul 7, 202528.0228.3527.7828.0428.040.04%929,822
Jul 3, 202528.1128.3727.9328.0328.03-2.94%714,096
Jul 2, 202528.4628.9228.2028.8828.191.01%1,208,191
Jul 1, 202528.4028.8428.4028.5927.900.28%1,250,007
Jun 30, 202528.7728.9128.3628.5127.83-0.73%1,664,302
Jun 27, 202528.3528.7528.2028.7228.031.59%2,242,620
Jun 26, 202527.8028.3127.5328.2727.591.25%719,323
Jun 25, 202528.6028.6527.8427.9227.25-2.62%526,987
Jun 24, 202528.2628.7928.1028.6727.981.59%743,603
Jun 23, 202528.3028.6227.9128.2227.54-0.74%822,628
Jun 20, 202528.3028.5728.0128.4327.750.78%3,383,652
Jun 18, 202527.7528.4527.6228.2127.531.47%807,660
Jun 17, 202527.4128.0427.3727.8027.131.72%1,165,862
Jun 16, 202527.2627.6927.1127.3326.670.48%998,686
Jun 13, 202527.1627.3826.9127.2026.55-0.51%618,688
Jun 12, 202527.6027.9227.1927.3426.68-1.05%520,660
Jun 11, 202527.9628.2927.5727.6326.97-1.07%640,538
Jun 10, 202527.7828.0127.6227.9327.260.61%606,685
Jun 9, 202527.8227.9227.5227.7627.090.43%481,882
Jun 6, 202527.6827.9127.5427.6426.980.58%511,189
Jun 5, 202527.7027.9827.4427.4826.82-1.08%610,154
Jun 4, 202527.8027.9727.6227.7827.11-0.18%784,614
Jun 3, 202527.7227.9327.5127.8327.160.54%789,998
Jun 2, 202527.7328.0127.4527.6827.02-0.68%710,239
May 30, 202527.7927.9227.4827.8727.20-0.04%1,556,575
May 29, 202527.5727.9527.4327.8827.211.12%602,696
May 28, 202527.7927.9227.4627.5726.91-1.08%680,160
May 27, 202528.3028.4027.7227.8727.20-0.57%716,354
May 23, 202527.8228.2127.7628.0327.36-725,145
May 22, 202528.1428.3427.6628.0327.36-0.28%1,486,160
May 21, 202528.4228.9928.1128.1127.44-1.75%1,003,628
May 20, 202528.7228.7928.3828.6127.92-0.31%774,315
May 19, 202528.1428.7328.0428.7028.010.31%812,450
May 16, 202528.6328.7428.1828.6127.92-0.07%1,073,654
May 15, 202527.8428.8027.8428.6327.942.95%1,067,257
May 14, 202527.0828.9027.0027.8127.144.39%2,088,774
May 13, 202526.5726.7326.0326.6426.001.33%1,480,544
May 12, 202526.0626.4425.6226.2925.663.83%890,728
May 9, 202526.1926.4025.2225.3224.71-2.69%2,065,743
May 8, 202525.5226.1225.3926.0225.402.36%827,174
May 7, 202525.7725.8625.3725.4224.81-1.40%1,662,351
May 6, 202525.6625.8925.6225.7825.16-0.23%537,627
May 5, 202525.7526.2025.5525.8425.22-785,366
May 2, 202525.6825.9425.5225.8425.221.77%702,292
May 1, 202525.2225.5925.0125.3924.781.40%834,190
Apr 30, 202524.8425.1424.6025.0424.440.16%949,738
Apr 29, 202525.0125.1624.6525.0024.40-0.08%716,175
Apr 28, 202524.9425.2324.7825.0224.420.72%610,304
Apr 25, 202525.1925.2024.6324.8424.24-0.80%612,752