Millrose Properties, Inc. (MRP)
NYSE: MRP · Real-Time Price · USD
34.21
-0.02 (-0.06%)
At close: Sep 5, 2025, 4:00 PM
34.15
-0.06 (-0.18%)
After-hours: Sep 5, 2025, 6:39 PM EDT

Millrose Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202534.2334.6634.1834.21--0.06%809,453
Sep 4, 202534.5534.7334.1134.2334.23-0.93%1,032,956
Sep 3, 202534.1934.7734.0934.5534.551.17%2,076,386
Sep 2, 202535.0935.3333.8434.1534.15-3.29%1,813,419
Aug 29, 202535.5035.5835.0035.3135.31-0.54%1,414,204
Aug 28, 202535.3936.0035.3735.5035.500.31%1,110,564
Aug 27, 202535.0535.4634.8835.3935.390.63%626,482
Aug 26, 202534.8535.2334.7335.1735.171.30%900,719
Aug 25, 202534.2134.7534.1934.7234.721.22%809,773
Aug 22, 202533.3734.5633.3234.3034.302.88%998,694
Aug 21, 202532.5033.3832.3933.3433.341.99%746,366
Aug 20, 202532.5432.8032.3032.6932.690.43%879,611
Aug 19, 202531.6832.5531.6332.5532.552.33%794,700
Aug 18, 202531.7232.0431.5531.8131.810.22%1,598,406
Aug 15, 202532.1432.2131.5031.7431.74-1.09%1,022,171
Aug 14, 202532.3332.4531.9832.0932.09-0.96%1,160,991
Aug 13, 202531.8332.6031.6432.4032.402.02%1,600,540
Aug 12, 202531.2631.7631.0531.7631.761.93%1,157,053
Aug 11, 202531.2631.5731.0931.1631.16-0.57%1,004,029
Aug 8, 202531.3331.6231.1531.3431.34-890,467
Aug 7, 202531.3831.7431.2531.3431.34-0.92%795,555
Aug 6, 202531.2631.7931.0531.6331.631.18%1,165,763
Aug 5, 202530.5631.3230.3331.2631.263.10%1,503,606
Aug 4, 202530.1130.6229.9230.3230.321.27%698,969
Aug 1, 202530.5430.8429.7329.9429.94-0.17%980,302
Jul 31, 202531.1531.5629.9829.9929.99-1.80%841,053
Jul 30, 202530.8631.0830.4730.5430.54-0.68%865,562
Jul 29, 202530.8130.9830.6130.7530.75-0.16%851,249
Jul 28, 202531.0031.0030.6430.8030.80-0.45%557,868
Jul 25, 202530.9531.2330.5630.9430.940.62%562,629
Jul 24, 202531.2731.3330.7330.7530.75-1.66%625,881
Jul 23, 202531.3531.4830.9431.2731.270.16%877,948
Jul 22, 202530.8531.4430.7831.2231.220.94%1,012,690
Jul 21, 202530.9031.3130.7630.9330.930.81%1,041,368
Jul 18, 202530.9031.0230.3830.6830.68-0.16%1,025,149
Jul 17, 202530.6231.0730.6230.7330.73-0.10%999,556
Jul 16, 202530.4330.9930.2830.7630.761.85%1,391,570
Jul 15, 202530.1430.7530.0930.2030.20-0.17%1,488,597
Jul 14, 202530.0730.6730.0030.2530.251.27%1,300,348
Jul 11, 202529.3530.0029.3129.8729.871.25%1,091,431
Jul 10, 202529.3329.9429.1629.5029.501.86%1,436,098
Jul 9, 202527.6229.3727.6128.9628.965.27%2,676,927
Jul 8, 202527.8828.3327.4727.5127.51-1.89%1,203,438
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