Millrose Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	31.67	31.67	31.08	31.23	31.23	0.10%	1,029,077
Nov 5, 2025	31.75	32.02	31.18	31.20	31.20	-2.10%	1,939,537
Nov 4, 2025	31.32	31.87	31.19	31.87	31.87	1.05%	1,417,207
Nov 3, 2025	31.98	31.98	31.08	31.54	31.54	-2.08%	1,545,677
Oct 31, 2025	32.27	32.29	31.63	32.21	32.21	-0.53%	1,429,760
Oct 30, 2025	32.29	32.54	32.02	32.38	32.38	0.90%	1,394,866
Oct 29, 2025	32.94	33.12	31.86	32.09	32.09	-1.90%	1,631,909
Oct 28, 2025	32.58	32.90	32.32	32.71	32.71	-0.58%	993,161
Oct 27, 2025	32.51	33.24	32.47	32.90	32.90	1.51%	1,310,282
Oct 24, 2025	33.01	33.37	32.35	32.41	32.41	-1.19%	1,482,704
Oct 23, 2025	33.49	33.49	32.18	32.80	32.80	-0.70%	1,578,079
Oct 22, 2025	33.23	33.43	32.82	33.03	33.03	-0.06%	1,362,580
Oct 21, 2025	32.83	33.45	32.44	33.05	33.05	0.64%	1,177,692
Oct 20, 2025	32.84	33.03	32.59	32.84	32.84	0.40%	1,098,455
Oct 17, 2025	32.19	32.72	32.10	32.71	32.71	1.30%	950,419
Oct 16, 2025	32.03	32.32	31.89	32.29	32.29	0.65%	1,353,861
Oct 15, 2025	32.01	32.40	31.60	32.08	32.08	1.81%	1,559,832
Oct 14, 2025	31.08	31.90	30.96	31.51	31.51	1.38%	1,134,824
Oct 13, 2025	31.47	31.85	30.71	31.08	31.08	-0.48%	2,080,159
Oct 10, 2025	31.69	31.98	30.30	31.23	31.23	-3.58%	4,134,719
Oct 9, 2025	32.70	33.00	32.06	32.39	32.39	-0.92%	1,016,475
Oct 8, 2025	32.34	33.06	32.24	32.69	32.69	2.12%	1,604,672
Oct 7, 2025	31.83	32.79	31.59	32.01	32.01	0.44%	2,027,264
Oct 6, 2025	32.18	32.31	31.33	31.87	31.87	-0.96%	1,302,287
Oct 3, 2025	32.36	32.54	32.15	32.18	32.18	-2.54%	1,347,867
Oct 2, 2025	33.60	34.03	32.95	33.02	32.29	-1.67%	1,385,302
Oct 1, 2025	33.50	33.97	33.39	33.58	32.84	-0.09%	1,865,016
Sep 30, 2025	33.92	33.93	33.42	33.61	32.86	-0.74%	896,899
Sep 29, 2025	34.14	34.14	33.53	33.86	33.11	-0.50%	1,628,811
Sep 26, 2025	34.45	34.51	33.91	34.03	33.28	-1.22%	1,445,520
Sep 25, 2025	34.48	34.63	34.01	34.45	33.69	0.03%	771,252
Sep 24, 2025	34.52	34.70	34.34	34.44	33.68	-0.49%	764,590
Sep 23, 2025	34.35	35.10	34.31	34.61	33.84	1.58%	973,990
Sep 22, 2025	34.55	34.55	33.88	34.07	33.31	-0.82%	761,225
Sep 19, 2025	34.96	34.96	34.11	34.35	33.59	-0.81%	3,023,735
Sep 18, 2025	34.18	34.83	34.08	34.63	33.86	1.35%	807,232
Sep 17, 2025	34.51	34.97	34.08	34.17	33.41	-1.27%	837,853
Sep 16, 2025	35.12	35.45	34.33	34.61	33.84	-1.68%	1,189,196
Sep 15, 2025	34.72	35.37	34.41	35.20	34.42	1.62%	1,376,236
Sep 12, 2025	34.85	35.02	34.59	34.64	33.87	-0.57%	813,345
Sep 11, 2025	35.08	35.17	34.57	34.84	34.07	-0.20%	920,564
Sep 10, 2025	35.08	35.29	34.87	34.91	34.14	-0.26%	596,399
Sep 9, 2025	34.43	35.01	34.17	35.00	34.22	2.10%	1,042,683
Sep 8, 2025	33.99	34.43	33.83	34.28	33.52	0.20%	1,395,191
Sep 5, 2025	34.23	34.66	34.18	34.21	33.45	-0.06%	832,948
Sep 4, 2025	34.55	34.73	34.11	34.23	33.47	-0.93%	1,032,956
Sep 3, 2025	34.19	34.77	34.09	34.55	33.78	1.17%	2,076,386
Sep 2, 2025	35.09	35.33	33.84	34.15	33.39	-3.29%	1,813,419
Aug 29, 2025	35.50	35.58	35.00	35.31	34.53	-0.54%	1,414,204
Aug 28, 2025	35.39	36.00	35.37	35.50	34.71	0.31%	1,110,564