Millrose Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	22.49	22.49	21.85	21.87	21.87	-2.80%	699,486
Oct 16, 2026	22.35	22.78	22.07	22.50	22.50	1.26%	3,144,054
Oct 15, 2026	21.62	22.26	21.39	22.22	22.22	4.71%	4,744,598
Oct 14, 2026	22.05	22.20	21.07	21.22	21.22	-5.23%	4,935,813
Oct 13, 2026	22.47	22.59	21.97	22.39	22.39	0.49%	2,637,223
Oct 12, 2026	22.25	22.65	21.96	22.28	22.28	-0.36%	2,821,601
Oct 9, 2026	22.64	22.78	21.91	22.36	22.36	-1.19%	4,495,228
Oct 8, 2026	22.57	22.83	21.66	22.63	22.63	0.04%	5,785,765
Oct 7, 2026	23.03	23.12	22.39	22.62	22.62	-2.37%	2,886,462
Oct 6, 2026	22.80	23.34	22.65	23.17	23.17	2.93%	5,239,879
Oct 5, 2026	23.24	23.25	21.85	22.51	22.51	-5.50%	7,253,963
Oct 2, 2026	25.50	26.05	23.44	24.61	23.82	-2.34%	8,865,485
Oct 1, 2026	25.95	25.97	24.92	25.20	24.39	-2.96%	3,642,390
Sep 30, 2026	26.80	27.06	25.92	25.97	25.14	-2.04%	3,555,572
Sep 29, 2026	26.40	26.81	26.23	26.51	25.66	0.65%	2,206,563
Sep 28, 2026	27.16	27.21	26.28	26.34	25.49	-3.13%	2,875,177
Sep 25, 2026	27.00	27.27	26.83	27.19	26.32	0.48%	1,862,111
Sep 24, 2026	27.05	27.79	26.93	27.06	26.19	0.93%	2,725,582
Sep 23, 2026	28.59	28.59	26.72	26.81	25.95	-6.68%	2,965,602
Sep 22, 2026	28.75	29.00	28.30	28.73	27.81	0.17%	1,664,884
Sep 21, 2026	28.91	29.08	28.57	28.68	27.76	-0.66%	1,281,415
Sep 18, 2026	28.70	29.00	28.44	28.87	27.94	0.28%	5,618,303
Sep 17, 2026	29.30	29.48	28.54	28.79	27.87	-0.55%	1,178,739
Sep 16, 2026	29.53	29.65	28.68	28.95	28.02	-1.66%	1,694,472
Sep 15, 2026	29.40	29.45	29.10	29.44	28.49	-0.07%	1,358,069
Sep 14, 2026	29.54	29.86	29.34	29.46	28.51	-0.77%	1,097,202
Sep 11, 2026	29.92	29.97	29.61	29.69	28.74	0.34%	833,507
Sep 10, 2026	30.37	30.43	29.35	29.59	28.64	-2.95%	1,330,784
Sep 9, 2026	30.78	30.92	30.22	30.49	29.51	-0.94%	1,078,032
Sep 8, 2026	32.01	32.17	30.71	30.78	29.79	-3.87%	1,460,904
Sep 4, 2026	31.58	32.11	31.52	32.02	30.99	0.95%	1,227,841
Sep 3, 2026	31.23	31.77	31.03	31.72	30.70	2.79%	1,241,620
Sep 2, 2026	30.73	31.06	30.57	30.86	29.87	0.92%	1,220,297
Sep 1, 2026	30.34	31.03	30.28	30.58	29.60	0.53%	1,137,769
Aug 31, 2026	30.44	30.63	30.18	30.42	29.44	-0.62%	1,077,006
Aug 28, 2026	30.63	30.87	30.38	30.61	29.63	0.36%	709,109
Aug 27, 2026	30.70	30.83	30.47	30.50	29.52	-0.55%	708,428
Aug 26, 2026	30.90	30.90	30.63	30.67	29.69	-0.94%	771,120
Aug 25, 2026	30.69	30.96	30.36	30.96	29.97	1.47%	582,389
Aug 24, 2026	30.55	30.80	30.31	30.51	29.53	0.39%	804,357
Aug 21, 2026	30.64	30.74	30.33	30.39	29.41	-0.62%	1,020,017
Aug 20, 2026	30.42	30.66	30.18	30.58	29.60	0.20%	886,031
Aug 19, 2026	30.23	30.71	30.17	30.52	29.54	1.94%	884,613
Aug 18, 2026	30.29	30.31	29.94	29.94	28.98	-0.73%	983,346
Aug 17, 2026	30.31	30.35	30.01	30.16	29.19	-0.56%	1,232,004
Aug 14, 2026	30.17	30.49	30.08	30.33	29.36	0.30%	903,000
Aug 13, 2026	29.93	30.31	29.93	30.24	29.27	1.61%	848,885
Aug 12, 2026	29.67	29.88	29.60	29.76	28.80	0.10%	842,135
Aug 11, 2026	29.05	29.85	28.83	29.73	28.78	3.23%	1,127,828
Aug 10, 2026	28.86	29.00	28.66	28.80	27.88	-0.62%	913,748