Millrose Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	30.23	30.71	30.17	30.52	30.52	1.94%	884,564
Aug 18, 2026	30.29	30.31	29.94	29.94	29.94	-0.73%	981,610
Aug 17, 2026	30.31	30.35	30.01	30.16	30.16	-0.56%	1,230,923
Aug 14, 2026	30.17	30.49	30.08	30.33	30.33	0.30%	901,487
Aug 13, 2026	29.93	30.31	29.93	30.24	30.24	1.61%	847,332
Aug 12, 2026	29.67	29.88	29.60	29.76	29.76	0.10%	841,635
Aug 11, 2026	29.05	29.85	28.83	29.73	29.73	3.23%	1,126,926
Aug 10, 2026	28.86	29.00	28.66	28.80	28.80	-0.62%	877,216
Aug 7, 2026	29.00	29.38	28.92	28.98	28.98	0.59%	959,674
Aug 6, 2026	29.54	29.60	28.63	28.81	28.81	-1.81%	1,035,039
Aug 5, 2026	29.58	30.14	29.27	29.34	29.34	-0.27%	1,123,374
Aug 4, 2026	28.99	29.52	28.10	29.42	29.42	2.69%	1,749,917
Aug 3, 2026	28.31	28.83	28.31	28.65	28.65	2.39%	1,514,252
Jul 31, 2026	28.22	28.39	27.73	27.98	27.98	-0.85%	1,070,729
Jul 30, 2026	28.26	28.37	27.71	28.22	28.22	0.64%	1,154,890
Jul 29, 2026	28.57	28.57	27.99	28.04	28.04	-1.92%	1,255,682
Jul 28, 2026	28.47	28.72	28.38	28.59	28.59	0.67%	1,096,121
Jul 27, 2026	28.56	28.70	28.39	28.40	28.40	-0.42%	976,222
Jul 24, 2026	28.48	28.80	28.38	28.52	28.52	0.85%	830,949
Jul 23, 2026	28.34	28.59	28.12	28.28	28.28	-1.15%	1,022,595
Jul 22, 2026	28.45	28.73	28.32	28.61	28.61	0.88%	974,682
Jul 21, 2026	28.93	29.02	28.24	28.36	28.36	-1.56%	1,239,283
Jul 20, 2026	29.50	29.52	28.70	28.81	28.81	-2.07%	1,099,573
Jul 17, 2026	29.60	29.89	29.16	29.42	29.42	-0.51%	1,260,101
Jul 16, 2026	28.75	29.64	28.75	29.57	29.57	2.85%	1,457,852
Jul 15, 2026	28.39	28.92	28.39	28.75	28.75	1.48%	1,500,100
Jul 14, 2026	28.32	28.45	27.92	28.33	28.33	0.57%	1,176,216
Jul 13, 2026	28.47	28.66	28.07	28.17	28.17	-0.70%	943,996
Jul 10, 2026	28.53	28.64	28.30	28.37	28.37	0.18%	1,076,708
Jul 9, 2026	28.36	28.53	28.08	28.32	28.32	0.50%	1,236,887
Jul 8, 2026	28.25	28.35	27.94	28.18	28.18	-0.49%	1,130,964
Jul 7, 2026	28.40	28.70	28.30	28.32	28.32	-0.18%	1,260,021
Jul 6, 2026	28.99	29.23	28.37	28.37	28.37	-2.17%	1,478,365
Jul 2, 2026	29.87	30.15	29.61	29.77	29.00	0.37%	1,386,292
Jul 1, 2026	30.04	30.44	29.65	29.66	28.89	-1.30%	1,589,533
Jun 30, 2026	30.42	30.61	29.87	30.05	29.27	-2.05%	1,860,464
Jun 29, 2026	30.85	31.21	30.58	30.68	29.89	-0.81%	2,101,126
Jun 26, 2026	29.85	30.93	29.71	30.93	30.13	3.48%	3,665,296
Jun 25, 2026	29.60	30.15	29.52	29.89	29.12	1.67%	1,325,315
Jun 24, 2026	29.37	29.92	29.20	29.40	28.64	1.41%	1,387,063
Jun 23, 2026	28.17	29.25	28.17	28.99	28.24	1.76%	1,138,216
Jun 22, 2026	28.38	28.56	28.16	28.49	27.75	0.32%	1,974,976
Jun 18, 2026	28.49	28.87	28.38	28.40	27.67	1.21%	8,733,165
Jun 17, 2026	28.56	29.01	27.95	28.06	27.33	-2.23%	1,814,593
Jun 16, 2026	29.06	29.15	28.51	28.70	27.96	-1.27%	1,512,819
Jun 15, 2026	29.56	29.72	28.98	29.07	28.32	-0.21%	1,553,233
Jun 12, 2026	29.27	29.64	29.11	29.13	28.38	-0.51%	1,319,090
Jun 11, 2026	28.98	29.39	28.75	29.28	28.52	1.67%	1,478,749
Jun 10, 2026	29.20	29.52	28.78	28.80	28.06	-1.71%	1,551,799
Jun 9, 2026	29.12	29.61	29.06	29.30	28.54	1.38%	1,641,461