Millrose Properties, Inc. (MRP)

NYSE: MRP · Real-Time Price · USD

28.22

+0.18 (0.64%)

At close: Jul 30, 2026, 4:00 PM EDT

28.50

+0.28 (0.99%)

After-hours: Jul 30, 2026, 7:34 PM EDT

Millrose Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 8, 2026	28.93	29.26	28.79	28.90	28.15	-0.10%	1,455,004
Jun 5, 2026	28.57	29.21	28.56	28.93	28.18	0.42%	1,377,935
Jun 4, 2026	27.88	29.27	27.84	28.81	28.06	4.61%	2,182,555
Jun 3, 2026	27.67	27.95	27.37	27.54	26.83	-1.04%	990,445
Jun 2, 2026	27.62	28.03	27.55	27.83	27.11	0.36%	1,354,966
Jun 1, 2026	28.00	28.17	27.44	27.73	27.01	-1.74%	2,144,795
May 29, 2026	27.92	28.45	27.88	28.22	27.49	0.28%	1,340,557
May 28, 2026	28.00	28.38	27.75	28.14	27.41	0.29%	1,313,811
May 27, 2026	27.84	28.35	27.84	28.06	27.33	1.41%	870,173
May 26, 2026	27.86	27.94	27.56	27.67	26.95	0.14%	1,207,237
May 22, 2026	27.61	27.77	27.10	27.63	26.92	0.29%	1,597,940
May 21, 2026	27.55	27.74	26.97	27.55	26.84	-0.40%	1,259,932
May 20, 2026	26.84	27.76	26.70	27.66	26.94	3.79%	1,887,569
May 19, 2026	27.01	27.07	26.58	26.65	25.96	-1.04%	1,613,144