Millrose Properties, Inc. (MRP)
NYSE: MRP · Real-Time Price · USD
34.03
-0.42 (-1.22%)
At close: Sep 26, 2025, 4:00 PM EDT
34.03
0.00 (0.00%)
After-hours: Sep 26, 2025, 7:00 PM EDT
Millrose Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 34.45 | 34.51 | 33.91 | 34.03 | - | -1.22% | 1,434,432 |
| Sep 25, 2025 | 34.48 | 34.63 | 34.01 | 34.45 | 34.45 | 0.03% | 771,252 |
| Sep 24, 2025 | 34.52 | 34.70 | 34.34 | 34.44 | 34.44 | -0.49% | 764,590 |
| Sep 23, 2025 | 34.35 | 35.10 | 34.31 | 34.61 | 34.61 | 1.58% | 973,990 |
| Sep 22, 2025 | 34.55 | 34.55 | 33.88 | 34.07 | 34.07 | -0.82% | 761,225 |
| Sep 19, 2025 | 34.96 | 34.96 | 34.11 | 34.35 | 34.35 | -0.81% | 3,023,735 |
| Sep 18, 2025 | 34.18 | 34.83 | 34.08 | 34.63 | 34.63 | 1.35% | 807,232 |
| Sep 17, 2025 | 34.51 | 34.97 | 34.08 | 34.17 | 34.17 | -1.27% | 837,853 |
| Sep 16, 2025 | 35.12 | 35.45 | 34.33 | 34.61 | 34.61 | -1.68% | 1,189,196 |
| Sep 15, 2025 | 34.72 | 35.37 | 34.41 | 35.20 | 35.20 | 1.62% | 1,376,236 |
| Sep 12, 2025 | 34.85 | 35.02 | 34.59 | 34.64 | 34.64 | -0.57% | 813,345 |
| Sep 11, 2025 | 35.08 | 35.17 | 34.57 | 34.84 | 34.84 | -0.20% | 920,564 |
| Sep 10, 2025 | 35.08 | 35.29 | 34.87 | 34.91 | 34.91 | -0.26% | 596,399 |
| Sep 9, 2025 | 34.43 | 35.01 | 34.17 | 35.00 | 35.00 | 2.10% | 1,042,683 |
| Sep 8, 2025 | 33.99 | 34.43 | 33.83 | 34.28 | 34.28 | 0.20% | 1,395,191 |
| Sep 5, 2025 | 34.23 | 34.66 | 34.18 | 34.21 | 34.21 | -0.06% | 832,948 |
| Sep 4, 2025 | 34.55 | 34.73 | 34.11 | 34.23 | 34.23 | -0.93% | 1,032,956 |
| Sep 3, 2025 | 34.19 | 34.77 | 34.09 | 34.55 | 34.55 | 1.17% | 2,076,386 |
| Sep 2, 2025 | 35.09 | 35.33 | 33.84 | 34.15 | 34.15 | -3.29% | 1,813,419 |
| Aug 29, 2025 | 35.50 | 35.58 | 35.00 | 35.31 | 35.31 | -0.54% | 1,414,204 |
| Aug 28, 2025 | 35.39 | 36.00 | 35.37 | 35.50 | 35.50 | 0.31% | 1,110,564 |
| Aug 27, 2025 | 35.05 | 35.46 | 34.88 | 35.39 | 35.39 | 0.63% | 626,482 |
| Aug 26, 2025 | 34.85 | 35.23 | 34.73 | 35.17 | 35.17 | 1.30% | 900,719 |
| Aug 25, 2025 | 34.21 | 34.75 | 34.19 | 34.72 | 34.72 | 1.22% | 809,773 |
| Aug 22, 2025 | 33.37 | 34.56 | 33.32 | 34.30 | 34.30 | 2.88% | 998,694 |
| Aug 21, 2025 | 32.50 | 33.38 | 32.39 | 33.34 | 33.34 | 1.99% | 746,366 |
| Aug 20, 2025 | 32.54 | 32.80 | 32.30 | 32.69 | 32.69 | 0.43% | 879,611 |
| Aug 19, 2025 | 31.68 | 32.55 | 31.63 | 32.55 | 32.55 | 2.33% | 794,700 |
| Aug 18, 2025 | 31.72 | 32.04 | 31.55 | 31.81 | 31.81 | 0.22% | 1,598,406 |
| Aug 15, 2025 | 32.14 | 32.21 | 31.50 | 31.74 | 31.74 | -1.09% | 1,022,171 |
| Aug 14, 2025 | 32.33 | 32.45 | 31.98 | 32.09 | 32.09 | -0.96% | 1,160,991 |
| Aug 13, 2025 | 31.83 | 32.60 | 31.64 | 32.40 | 32.40 | 2.02% | 1,600,540 |
| Aug 12, 2025 | 31.26 | 31.76 | 31.05 | 31.76 | 31.76 | 1.93% | 1,157,053 |
| Aug 11, 2025 | 31.26 | 31.57 | 31.09 | 31.16 | 31.16 | -0.57% | 1,004,029 |
| Aug 8, 2025 | 31.33 | 31.62 | 31.15 | 31.34 | 31.34 | - | 890,467 |
| Aug 7, 2025 | 31.38 | 31.74 | 31.25 | 31.34 | 31.34 | -0.92% | 795,555 |
| Aug 6, 2025 | 31.26 | 31.79 | 31.05 | 31.63 | 31.63 | 1.18% | 1,165,763 |
| Aug 5, 2025 | 30.56 | 31.32 | 30.33 | 31.26 | 31.26 | 3.10% | 1,503,606 |
| Aug 4, 2025 | 30.11 | 30.62 | 29.92 | 30.32 | 30.32 | 1.27% | 698,969 |
| Aug 1, 2025 | 30.54 | 30.84 | 29.73 | 29.94 | 29.94 | -0.17% | 980,302 |
| Jul 31, 2025 | 31.15 | 31.56 | 29.98 | 29.99 | 29.99 | -1.80% | 841,053 |
| Jul 30, 2025 | 30.86 | 31.08 | 30.47 | 30.54 | 30.54 | -0.68% | 865,562 |
| Jul 29, 2025 | 30.81 | 30.98 | 30.61 | 30.75 | 30.75 | -0.16% | 851,249 |
| Jul 28, 2025 | 31.00 | 31.00 | 30.64 | 30.80 | 30.80 | -0.45% | 557,868 |
| Jul 25, 2025 | 30.95 | 31.23 | 30.56 | 30.94 | 30.94 | 0.62% | 562,629 |
| Jul 24, 2025 | 31.27 | 31.33 | 30.73 | 30.75 | 30.75 | -1.66% | 625,881 |
| Jul 23, 2025 | 31.35 | 31.48 | 30.94 | 31.27 | 31.27 | 0.16% | 877,948 |
| Jul 22, 2025 | 30.85 | 31.44 | 30.78 | 31.22 | 31.22 | 0.94% | 1,012,690 |
| Jul 21, 2025 | 30.90 | 31.31 | 30.76 | 30.93 | 30.93 | 0.81% | 1,041,368 |
| Jul 18, 2025 | 30.90 | 31.02 | 30.38 | 30.68 | 30.68 | -0.16% | 1,025,149 |