Millrose Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	27.14	27.65	26.78	26.93	26.93	0.11%	2,413,478
May 7, 2026	28.21	28.21	26.85	26.90	26.90	-4.58%	2,787,053
May 6, 2026	30.51	31.09	26.82	28.19	28.19	-6.31%	4,320,324
May 5, 2026	29.73	30.31	29.58	30.09	30.09	1.83%	1,015,884
May 4, 2026	30.20	30.36	29.47	29.55	29.55	-2.70%	1,024,265
May 1, 2026	30.84	30.97	30.14	30.37	30.37	-0.98%	1,133,932
Apr 30, 2026	30.65	30.85	30.49	30.67	30.67	0.59%	1,431,305
Apr 29, 2026	30.65	30.91	30.34	30.49	30.49	-0.75%	917,553
Apr 28, 2026	30.76	31.00	30.30	30.72	30.72	0.07%	792,993
Apr 27, 2026	30.75	31.22	30.49	30.70	30.70	-0.10%	859,123
Apr 24, 2026	30.56	30.86	30.32	30.73	30.73	0.79%	668,575
Apr 23, 2026	30.66	30.92	30.25	30.49	30.49	-0.39%	792,587
Apr 22, 2026	31.00	31.02	30.37	30.61	30.61	-0.49%	840,857
Apr 21, 2026	31.13	31.19	30.61	30.76	30.76	-0.77%	764,257
Apr 20, 2026	30.88	31.10	30.65	31.00	31.00	-0.10%	839,460
Apr 17, 2026	30.84	31.49	30.81	31.03	31.03	1.31%	1,454,048
Apr 16, 2026	30.53	30.88	30.37	30.63	30.63	0.66%	1,067,251
Apr 15, 2026	30.70	30.83	30.31	30.43	30.43	-1.23%	1,012,471
Apr 14, 2026	30.50	31.44	30.50	30.81	30.81	0.29%	2,380,171
Apr 13, 2026	30.43	30.73	30.06	30.72	30.72	0.49%	1,102,881
Apr 10, 2026	30.14	30.58	30.10	30.57	30.57	2.17%	1,033,565
Apr 9, 2026	28.79	30.12	28.74	29.92	29.92	3.74%	1,246,828
Apr 8, 2026	28.50	28.93	28.44	28.84	28.84	4.04%	1,362,473
Apr 7, 2026	27.82	27.93	27.62	27.72	27.72	-0.65%	982,468
Apr 6, 2026	27.50	27.98	27.42	27.90	27.90	0.98%	1,003,831
Apr 2, 2026	27.39	27.79	27.10	27.63	27.63	-3.09%	1,338,806
Apr 1, 2026	28.12	28.79	27.88	28.51	27.75	1.82%	1,833,363
Mar 31, 2026	27.83	28.43	27.80	28.00	27.25	2.64%	1,472,383
Mar 30, 2026	28.51	28.57	27.00	27.28	26.55	-3.54%	1,483,039
Mar 27, 2026	28.69	28.84	28.20	28.28	27.53	-1.94%	819,427
Mar 26, 2026	29.08	29.40	28.72	28.84	28.07	-1.94%	859,474
Mar 25, 2026	29.02	29.57	28.84	29.41	28.63	2.26%	971,054
Mar 24, 2026	28.58	29.10	28.40	28.76	27.99	0.45%	1,141,053
Mar 23, 2026	28.60	29.05	28.45	28.63	27.87	1.35%	1,246,544
Mar 20, 2026	29.07	29.32	27.69	28.25	27.50	-2.79%	4,818,776
Mar 19, 2026	29.24	29.39	28.67	29.06	28.29	-1.49%	983,440
Mar 18, 2026	29.32	29.83	29.32	29.50	28.71	-0.03%	1,206,209
Mar 17, 2026	29.33	29.73	29.33	29.51	28.72	0.85%	1,279,538
Mar 16, 2026	28.72	29.43	28.68	29.26	28.48	3.39%	1,108,406
Mar 13, 2026	28.98	29.22	28.18	28.30	27.55	-0.88%	1,209,042
Mar 12, 2026	29.11	29.26	28.15	28.55	27.79	-3.38%	1,523,143
Mar 11, 2026	29.52	29.74	29.25	29.55	28.76	-0.17%	1,102,182
Mar 10, 2026	30.05	30.46	29.50	29.60	28.81	-1.30%	1,057,705
Mar 9, 2026	29.26	30.05	28.74	29.99	29.19	0.74%	1,418,272
Mar 6, 2026	30.30	30.30	29.17	29.77	28.98	-2.90%	1,832,596
Mar 5, 2026	30.68	30.89	30.51	30.66	29.84	-1.19%	1,737,143
Mar 4, 2026	30.73	31.13	30.36	31.03	30.20	1.04%	1,310,809
Mar 3, 2026	30.50	30.77	29.68	30.71	29.89	-0.94%	1,371,570
Mar 2, 2026	31.00	31.15	30.10	31.00	30.17	-1.15%	1,898,750
Feb 27, 2026	31.20	31.92	31.12	31.36	30.52	0.80%	5,378,756