Millrose Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2025	27.41	28.04	27.37	27.80	27.80	1.72%	1,165,862
Jun 16, 2025	27.26	27.69	27.11	27.33	27.33	0.48%	998,686
Jun 13, 2025	27.16	27.38	26.91	27.20	27.20	-0.51%	618,688
Jun 12, 2025	27.60	27.92	27.19	27.34	27.34	-1.05%	520,660
Jun 11, 2025	27.96	28.29	27.57	27.63	27.63	-1.07%	640,538
Jun 10, 2025	27.78	28.01	27.62	27.93	27.93	0.61%	606,685
Jun 9, 2025	27.82	27.92	27.52	27.76	27.76	0.43%	481,882
Jun 6, 2025	27.68	27.91	27.54	27.64	27.64	0.58%	511,189
Jun 5, 2025	27.70	27.98	27.44	27.48	27.48	-1.08%	610,154
Jun 4, 2025	27.80	27.97	27.62	27.78	27.78	-0.18%	784,614
Jun 3, 2025	27.72	27.93	27.51	27.83	27.83	0.54%	789,998
Jun 2, 2025	27.73	28.01	27.45	27.68	27.68	-0.68%	710,239
May 30, 2025	27.79	27.92	27.48	27.87	27.87	-0.04%	1,556,575
May 29, 2025	27.57	27.95	27.43	27.88	27.88	1.12%	602,696
May 28, 2025	27.79	27.92	27.46	27.57	27.57	-1.08%	680,160
May 27, 2025	28.30	28.40	27.72	27.87	27.87	-0.57%	716,354
May 23, 2025	27.82	28.21	27.76	28.03	28.03	-	725,145
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