Millrose Properties, Inc. (MRP)

Millrose Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	31.20	31.57	31.16	31.17	30.39	-0.22%	1,124,908
Nov 13, 2025	31.79	31.90	31.16	31.24	30.45	-1.73%	1,136,469
Nov 12, 2025	32.19	32.53	31.79	31.79	30.99	-1.21%	1,512,331
Nov 11, 2025	31.66	32.33	31.66	32.18	31.37	1.61%	1,598,121
Nov 10, 2025	31.90	31.97	31.39	31.67	30.87	-0.50%	1,388,805
Nov 7, 2025	31.10	31.84	30.96	31.83	31.03	1.92%	1,220,603
Nov 6, 2025	31.67	31.67	31.08	31.23	30.44	0.10%	1,029,077
Nov 5, 2025	31.75	32.02	31.18	31.20	30.42	-2.10%	2,080,334
Nov 4, 2025	31.32	31.87	31.19	31.87	31.07	1.05%	1,417,207
Nov 3, 2025	31.98	31.98	31.08	31.54	30.75	-2.08%	1,545,677
Oct 31, 2025	32.27	32.29	31.63	32.21	31.40	-0.53%	1,429,760
Oct 30, 2025	32.29	32.54	32.02	32.38	31.57	0.90%	1,394,866
Oct 29, 2025	32.94	33.12	31.86	32.09	31.28	-1.90%	1,631,909
Oct 28, 2025	32.58	32.90	32.32	32.71	31.89	-0.58%	993,161
Oct 27, 2025	32.51	33.24	32.47	32.90	32.07	1.51%	1,310,282

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.