Millrose Properties, Inc. (MRP)

Millrose Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	31.55	31.90	30.58	30.65	30.65	-3.37%	4,066,110
Nov 25, 2025	31.37	32.26	31.11	31.72	31.72	1.99%	12,507,890
Nov 24, 2025	31.21	31.84	30.95	31.10	31.10	2.00%	7,442,078
Nov 21, 2025	29.45	31.09	29.36	30.49	30.49	4.27%	6,368,717
Nov 20, 2025	29.14	29.72	28.77	29.24	29.24	0.41%	7,679,170
Nov 19, 2025	29.63	29.78	29.08	29.12	29.12	-1.89%	6,377,740
Nov 18, 2025	29.02	29.72	28.81	29.68	29.68	0.61%	4,901,392
Nov 17, 2025	31.24	31.31	29.07	29.50	29.50	-5.36%	3,782,480
Nov 14, 2025	31.20	31.57	31.16	31.17	31.17	-0.22%	1,124,908
Nov 13, 2025	31.79	31.90	31.16	31.24	31.24	-1.73%	1,136,469
Nov 12, 2025	32.19	32.53	31.79	31.79	31.79	-1.21%	1,512,331
Nov 11, 2025	31.66	32.33	31.66	32.18	32.18	1.61%	1,598,121
Nov 10, 2025	31.90	31.97	31.39	31.67	31.67	-0.50%	1,388,805
Nov 7, 2025	31.10	31.84	30.96	31.83	31.83	1.92%	1,220,603
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%	2,080,334
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	32.87	-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	33.32	-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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.