Millrose Properties, Inc. (MRP)

NYSE: MRP · Real-Time Price · USD

28.37

+0.05 (0.18%)

At close: Jul 10, 2026, 4:00 PM EDT

28.82

+0.45 (1.59%)

After-hours: Jul 10, 2026, 7:54 PM EDT

Millrose Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	26.89	27.29	26.66	26.93	26.23	0.82%	1,386,633
May 15, 2026	27.16	27.21	26.38	26.71	26.02	-2.16%	2,035,688
May 14, 2026	27.07	27.40	26.91	27.30	26.59	2.36%	1,637,714
May 13, 2026	26.70	27.33	26.30	26.67	25.98	0.26%	2,273,419
May 12, 2026	27.28	27.28	26.53	26.60	25.91	-2.53%	2,328,249
May 11, 2026	27.10	27.53	27.06	27.29	26.58	1.34%	2,227,900
May 8, 2026	27.14	27.65	26.78	26.93	26.23	0.11%	2,422,106
May 7, 2026	28.21	28.21	26.85	26.90	26.20	-4.58%	2,788,972
May 6, 2026	30.51	31.09	26.82	28.19	27.46	-6.31%	4,346,468
May 5, 2026	29.73	30.31	29.58	30.09	29.31	1.83%	1,016,665
May 4, 2026	30.20	30.36	29.47	29.55	28.79	-2.70%	1,033,336
May 1, 2026	30.84	30.97	30.14	30.37	29.58	-0.98%	1,149,209
Apr 30, 2026	30.65	30.85	30.49	30.67	29.88	0.59%	1,434,113
Apr 29, 2026	30.65	30.91	30.34	30.49	29.70	-0.75%	928,711