Millrose Properties, Inc. (MRP)
NYSE: MRP · Real-Time Price · USD
28.00
+0.72 (2.64%)
At close: Mar 31, 2026, 4:00 PM EDT
28.44
+0.44 (1.57%)
After-hours: Mar 31, 2026, 7:26 PM EDT
Millrose Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 27.83 | 28.43 | 27.80 | 28.00 | 28.00 | 2.64% | 1,443,053 |
| Mar 30, 2026 | 28.51 | 28.57 | 27.00 | 27.28 | 27.28 | -3.54% | 1,458,051 |
| Mar 27, 2026 | 28.69 | 28.84 | 28.20 | 28.28 | 28.28 | -1.94% | 793,589 |
| Mar 26, 2026 | 29.08 | 29.40 | 28.72 | 28.84 | 28.84 | -1.94% | 848,420 |
| Mar 25, 2026 | 29.02 | 29.57 | 28.84 | 29.41 | 29.41 | 2.26% | 960,294 |
| Mar 24, 2026 | 28.58 | 29.10 | 28.40 | 28.76 | 28.76 | 0.45% | 1,083,903 |
| Mar 23, 2026 | 28.60 | 29.05 | 28.45 | 28.63 | 28.63 | 1.35% | 1,246,519 |
| Mar 20, 2026 | 29.07 | 29.32 | 27.69 | 28.25 | 28.25 | -2.79% | 4,781,014 |
| Mar 19, 2026 | 29.24 | 29.39 | 28.67 | 29.06 | 29.06 | -1.49% | 970,070 |
| Mar 18, 2026 | 29.32 | 29.83 | 29.32 | 29.50 | 29.50 | -0.03% | 1,206,070 |
| Mar 17, 2026 | 29.33 | 29.73 | 29.33 | 29.51 | 29.51 | 0.85% | 1,279,494 |
| Mar 16, 2026 | 28.72 | 29.43 | 28.68 | 29.26 | 29.26 | 3.39% | 1,041,751 |
| Mar 13, 2026 | 28.98 | 29.22 | 28.18 | 28.30 | 28.30 | -0.88% | 1,208,834 |
| Mar 12, 2026 | 29.11 | 29.26 | 28.15 | 28.55 | 28.55 | -3.38% | 1,523,094 |
| Mar 11, 2026 | 29.52 | 29.74 | 29.25 | 29.55 | 29.55 | -0.17% | 1,022,796 |
| 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 |