Skip to main content
logo
Millrose Properties, Inc. (MRP)
NYSE: MRP · Real-Time Price · USD
25.92
-0.58 (-2.19%)
At close: Nov 6, 2026, 4:00 PM EST
25.98
+0.06 (0.23%)
After-hours: Nov 6, 2026, 7:48 PM EST

Millrose Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 202626.1526.3125.8925.9225.92-2.19%1,403,653
Nov 5, 202626.9327.2226.2526.5026.50-1.60%2,097,731
Nov 4, 202626.2927.0026.0926.9326.933.98%2,883,192
Nov 3, 202626.6126.7225.8225.9025.90-3.39%2,843,005
Nov 2, 202626.0026.8325.7526.8126.814.64%2,598,206
Oct 30, 202626.2526.5025.4825.6225.62-1.88%2,133,146
Oct 29, 202625.7026.1325.4026.1126.112.88%2,402,499
Oct 28, 202624.6525.3824.5325.3825.384.40%2,920,788
Oct 27, 202624.5925.6323.4524.3124.311.67%4,977,872
Oct 26, 202623.9524.2923.7523.9123.910.21%2,213,508
Oct 23, 202623.8623.9923.6723.8623.86-0.46%1,804,150
Oct 22, 202622.9923.9822.9523.9723.973.81%2,586,805
Oct 21, 202623.6724.0622.8023.0923.09-1.58%2,717,123
Oct 20, 202622.0823.5022.0323.4623.466.73%3,397,355
Oct 19, 202622.4922.4921.8521.9821.98-2.31%2,074,106
Oct 16, 202622.3522.7822.0722.5022.501.26%3,144,054
Oct 15, 202621.6222.2621.3922.2222.224.71%4,744,598
Oct 14, 202622.0522.2021.0721.2221.22-5.23%4,935,813
Oct 13, 202622.4722.5921.9722.3922.390.49%2,637,223
Oct 12, 202622.2522.6521.9622.2822.28-0.36%2,821,601
Oct 9, 202622.6422.7821.9122.3622.36-1.19%4,495,228
Oct 8, 202622.5722.8321.6622.6322.630.04%5,785,765
Oct 7, 202623.0323.1222.3922.6222.62-2.37%2,886,462
Oct 6, 202622.8023.3422.6523.1723.172.93%5,239,879
Oct 5, 202623.2423.2521.8522.5122.51-5.50%7,253,963
Oct 2, 202625.5026.0523.4424.6123.82-2.34%8,865,485
Oct 1, 202625.9525.9724.9225.2024.39-2.96%3,642,390
Sep 30, 202626.8027.0625.9225.9725.14-2.04%3,555,572
Sep 29, 202626.4026.8126.2326.5125.660.65%2,206,563
Sep 28, 202627.1627.2126.2826.3425.49-3.13%2,875,177
Sep 25, 202627.0027.2726.8327.1926.320.48%1,862,111
Sep 24, 202627.0527.7926.9327.0626.190.93%2,725,582
Sep 23, 202628.5928.5926.7226.8125.95-6.68%2,965,602
Sep 22, 202628.7529.0028.3028.7327.810.17%1,664,884
Sep 21, 202628.9129.0828.5728.6827.76-0.66%1,281,415
Sep 18, 202628.7029.0028.4428.8727.940.28%5,618,303
Sep 17, 202629.3029.4828.5428.7927.87-0.55%1,178,739
Sep 16, 202629.5329.6528.6828.9528.02-1.66%1,694,472
Sep 15, 202629.4029.4529.1029.4428.49-0.07%1,358,069
Sep 14, 202629.5429.8629.3429.4628.51-0.77%1,097,202
Sep 11, 202629.9229.9729.6129.6928.740.34%833,507
Sep 10, 202630.3730.4329.3529.5928.64-2.95%1,330,784
Sep 9, 202630.7830.9230.2230.4929.51-0.94%1,078,032
Sep 8, 202632.0132.1730.7130.7829.79-3.87%1,460,904
Sep 4, 202631.5832.1131.5232.0230.990.95%1,227,841
Sep 3, 202631.2331.7731.0331.7230.702.79%1,241,620
Sep 2, 202630.7331.0630.5730.8629.870.92%1,220,297
Sep 1, 202630.3431.0330.2830.5829.600.53%1,137,769
Aug 31, 202630.4430.6330.1830.4229.44-0.62%1,077,006
Aug 28, 202630.6330.8730.3830.6129.630.36%709,109