Skip to main content
Millrose Properties, Inc. (MRP)
NYSE: MRP · Real-Time Price · USD
24.86
-0.18 (-0.72%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Millrose Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202525.1925.2024.6324.8424.84-0.80%612,752
Apr 24, 202524.8125.1424.4925.0425.042.08%733,782
Apr 23, 202524.7925.1824.4024.5324.530.53%1,202,438
Apr 22, 202523.9024.4323.6924.4024.403.74%1,082,477
Apr 21, 202523.6423.9923.0123.5223.52-1.67%1,238,919
Apr 17, 202523.4024.1323.4023.9223.922.22%884,715
Apr 16, 202523.8124.0823.3423.4023.40-1.47%671,344
Apr 15, 202523.4523.9623.3323.7523.750.64%952,330
Apr 14, 202523.7424.2223.4223.6023.601.24%1,099,445
Apr 11, 202522.7023.4022.2123.3123.312.37%1,138,950
Apr 10, 202523.4123.5322.5822.7722.77-3.68%1,160,761
Apr 9, 202521.9024.0021.6423.6423.645.02%2,569,771
Apr 8, 202523.7524.0722.1722.5122.51-4.42%1,904,881
Apr 7, 202523.3824.5422.8023.5523.55-1.63%1,904,605
Apr 4, 202524.8824.9123.8023.9423.94-6.74%2,372,590
Apr 3, 202525.8126.2125.4325.6725.27-3.13%1,816,651
Apr 2, 202525.7526.7125.6026.5026.091.92%1,267,797
Apr 1, 202526.3426.4825.8526.0025.59-1.92%1,038,642
Mar 31, 202526.2526.6525.9226.5126.10-0.04%1,169,203
Mar 28, 202526.6326.7026.0626.5226.110.38%1,442,624
Mar 27, 202525.6526.6525.4126.4226.012.21%1,564,503
Mar 26, 202526.2726.9925.8325.8525.45-1.03%1,611,266
Mar 25, 202526.1026.6425.9226.1225.71-0.27%2,133,806
Mar 24, 202525.4226.2825.2326.1925.783.31%2,128,829
Mar 21, 202524.7525.4124.3825.3524.952.76%10,986,770
Mar 20, 202525.0425.8124.5624.6724.29-2.84%2,951,285
Mar 19, 202524.3826.1724.1225.3924.994.74%2,738,334
Mar 18, 202522.9024.8922.9024.2423.8610.18%5,626,640
Mar 17, 202521.6622.2521.4222.0021.661.20%1,322,173
Mar 14, 202521.6922.1621.2821.7421.401.73%1,326,347
Mar 13, 202521.7921.8421.0221.3721.04-1.97%2,583,262
Mar 12, 202521.2321.9521.2121.8021.462.73%1,879,786
Mar 11, 202521.6521.8621.1321.2220.89-1.85%1,517,255
Mar 10, 202521.7022.2821.5021.6221.28-1.59%1,641,247
Mar 7, 202521.8022.3621.4021.9721.630.83%1,395,586
Mar 6, 202522.2222.6921.5021.7921.45-2.68%1,529,616
Mar 5, 202522.0122.6522.0022.3922.040.90%1,310,934
Mar 4, 202522.1222.6221.8022.1921.84-0.22%1,579,746
Mar 3, 202522.5223.1422.1522.2421.89-2.71%3,309,774
Feb 28, 202522.4122.8822.2022.8622.501.20%1,701,118
Feb 27, 202522.7823.0021.9222.5922.241.53%1,312,117
Feb 26, 202522.6422.6622.2122.2521.90-1.55%2,103,226
Feb 25, 202522.8823.1522.2922.6022.25-2.54%3,025,807
Feb 24, 202523.8123.9023.0823.1922.83-2.56%2,641,801
Feb 21, 202523.6424.1423.3623.8023.431.28%2,252,078
Feb 20, 202523.3423.7423.1023.5023.13-1,523,457
Feb 19, 202523.9923.9923.0623.5023.131.08%3,066,655
Feb 18, 202522.6323.2922.2023.2522.891.44%5,514,540
Feb 14, 202523.0023.6422.5522.9222.560.88%5,650,206
Feb 13, 202521.5722.9421.5722.7222.374.27%5,841,722