Millrose Properties, Inc. (MRP)
NYSE: MRP · Real-Time Price · USD
27.85
-0.19 (-0.66%)
May 23, 2025, 9:31 AM - Market open
Millrose Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 28.14 | 28.34 | 27.66 | 28.03 | 28.03 | -0.28% | 1,486,160 |
| May 21, 2025 | 28.42 | 28.99 | 28.11 | 28.11 | 28.11 | -1.75% | 1,003,628 |
| May 20, 2025 | 28.72 | 28.79 | 28.38 | 28.61 | 28.61 | -0.31% | 774,315 |
| May 19, 2025 | 28.14 | 28.73 | 28.04 | 28.70 | 28.70 | 0.31% | 812,450 |
| May 16, 2025 | 28.63 | 28.74 | 28.18 | 28.61 | 28.61 | -0.07% | 1,073,654 |
| May 15, 2025 | 27.84 | 28.80 | 27.84 | 28.63 | 28.63 | 2.95% | 1,067,257 |
| May 14, 2025 | 27.08 | 28.90 | 27.00 | 27.81 | 27.81 | 4.39% | 2,088,774 |
| May 13, 2025 | 26.57 | 26.73 | 26.03 | 26.64 | 26.64 | 1.33% | 1,480,544 |
| May 12, 2025 | 26.06 | 26.44 | 25.62 | 26.29 | 26.29 | 3.83% | 890,728 |
| May 9, 2025 | 26.19 | 26.40 | 25.22 | 25.32 | 25.32 | -2.69% | 2,065,743 |
| May 8, 2025 | 25.52 | 26.12 | 25.39 | 26.02 | 26.02 | 2.36% | 827,174 |
| May 7, 2025 | 25.77 | 25.86 | 25.37 | 25.42 | 25.42 | -1.40% | 1,662,351 |
| May 6, 2025 | 25.66 | 25.89 | 25.62 | 25.78 | 25.78 | -0.23% | 537,627 |
| May 5, 2025 | 25.75 | 26.20 | 25.55 | 25.84 | 25.84 | - | 785,366 |
| May 2, 2025 | 25.68 | 25.94 | 25.52 | 25.84 | 25.84 | 1.77% | 702,292 |
| May 1, 2025 | 25.22 | 25.59 | 25.01 | 25.39 | 25.39 | 1.40% | 834,190 |
| Apr 30, 2025 | 24.84 | 25.14 | 24.60 | 25.04 | 25.04 | 0.16% | 949,738 |
| Apr 29, 2025 | 25.01 | 25.16 | 24.65 | 25.00 | 25.00 | -0.08% | 716,175 |
| Apr 28, 2025 | 24.94 | 25.23 | 24.78 | 25.02 | 25.02 | 0.72% | 610,304 |
| Apr 25, 2025 | 25.19 | 25.20 | 24.63 | 24.84 | 24.84 | -0.80% | 612,752 |
| Apr 24, 2025 | 24.81 | 25.14 | 24.49 | 25.04 | 25.04 | 2.08% | 733,782 |
| Apr 23, 2025 | 24.79 | 25.18 | 24.40 | 24.53 | 24.53 | 0.53% | 1,202,438 |
| Apr 22, 2025 | 23.90 | 24.43 | 23.69 | 24.40 | 24.40 | 3.74% | 1,082,477 |
| Apr 21, 2025 | 23.64 | 23.99 | 23.01 | 23.52 | 23.52 | -1.67% | 1,238,919 |
| Apr 17, 2025 | 23.40 | 24.13 | 23.40 | 23.92 | 23.92 | 2.22% | 884,715 |
| Apr 16, 2025 | 23.81 | 24.08 | 23.34 | 23.40 | 23.40 | -1.47% | 671,344 |
| Apr 15, 2025 | 23.45 | 23.96 | 23.33 | 23.75 | 23.75 | 0.64% | 952,330 |
| Apr 14, 2025 | 23.74 | 24.22 | 23.42 | 23.60 | 23.60 | 1.24% | 1,099,445 |
| Apr 11, 2025 | 22.70 | 23.40 | 22.21 | 23.31 | 23.31 | 2.37% | 1,138,950 |
| Apr 10, 2025 | 23.41 | 23.53 | 22.58 | 22.77 | 22.77 | -3.68% | 1,160,761 |
| Apr 9, 2025 | 21.90 | 24.00 | 21.64 | 23.64 | 23.64 | 5.02% | 2,569,771 |
| Apr 8, 2025 | 23.75 | 24.07 | 22.17 | 22.51 | 22.51 | -4.42% | 1,904,881 |
| Apr 7, 2025 | 23.38 | 24.54 | 22.80 | 23.55 | 23.55 | -1.63% | 1,904,605 |
| Apr 4, 2025 | 24.88 | 24.91 | 23.80 | 23.94 | 23.94 | -6.74% | 2,372,590 |
| Apr 3, 2025 | 25.81 | 26.21 | 25.43 | 25.67 | 25.27 | -3.13% | 1,816,651 |
| Apr 2, 2025 | 25.75 | 26.71 | 25.60 | 26.50 | 26.09 | 1.92% | 1,267,797 |
| Apr 1, 2025 | 26.34 | 26.48 | 25.85 | 26.00 | 25.59 | -1.92% | 1,038,642 |
| Mar 31, 2025 | 26.25 | 26.65 | 25.92 | 26.51 | 26.10 | -0.04% | 1,169,203 |
| Mar 28, 2025 | 26.63 | 26.70 | 26.06 | 26.52 | 26.11 | 0.38% | 1,442,624 |
| Mar 27, 2025 | 25.65 | 26.65 | 25.41 | 26.42 | 26.01 | 2.21% | 1,564,503 |
| Mar 26, 2025 | 26.27 | 26.99 | 25.83 | 25.85 | 25.45 | -1.03% | 1,611,266 |
| Mar 25, 2025 | 26.10 | 26.64 | 25.92 | 26.12 | 25.71 | -0.27% | 2,133,806 |
| Mar 24, 2025 | 25.42 | 26.28 | 25.23 | 26.19 | 25.78 | 3.31% | 2,128,829 |
| Mar 21, 2025 | 24.75 | 25.41 | 24.38 | 25.35 | 24.95 | 2.76% | 10,986,770 |
| Mar 20, 2025 | 25.04 | 25.81 | 24.56 | 24.67 | 24.29 | -2.84% | 2,951,285 |
| Mar 19, 2025 | 24.38 | 26.17 | 24.12 | 25.39 | 24.99 | 4.74% | 2,738,334 |
| Mar 18, 2025 | 22.90 | 24.89 | 22.90 | 24.24 | 23.86 | 10.18% | 5,626,640 |
| Mar 17, 2025 | 21.66 | 22.25 | 21.42 | 22.00 | 21.66 | 1.20% | 1,322,173 |
| Mar 14, 2025 | 21.69 | 22.16 | 21.28 | 21.74 | 21.40 | 1.73% | 1,326,347 |
| Mar 13, 2025 | 21.79 | 21.84 | 21.02 | 21.37 | 21.04 | -1.97% | 2,583,262 |