Millrose Properties, Inc. (MRP)
NYSE: MRP · Real-Time Price · USD
31.00
-0.03 (-0.10%)
At close: Apr 20, 2026, 4:00 PM EDT
30.91
-0.09 (-0.29%)
Pre-market: Apr 21, 2026, 5:59 AM EDT
Millrose Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2026 | 30.78 | 31.40 | 30.38 | 31.11 | 30.28 | 0.35% | 1,644,326 |
| Feb 25, 2026 | 31.00 | 31.19 | 30.50 | 31.00 | 30.17 | 0.23% | 1,677,592 |
| Feb 24, 2026 | 30.57 | 31.09 | 30.29 | 30.93 | 30.11 | 1.11% | 1,200,555 |
| Feb 23, 2026 | 31.00 | 31.11 | 30.13 | 30.59 | 29.77 | -1.48% | 1,126,969 |
| Feb 20, 2026 | 31.00 | 31.41 | 30.78 | 31.05 | 30.22 | 0.13% | 1,246,876 |
| Feb 19, 2026 | 31.34 | 31.45 | 30.93 | 31.01 | 30.18 | -1.18% | 821,698 |
| Feb 18, 2026 | 31.57 | 31.84 | 31.37 | 31.38 | 30.54 | -0.48% | 1,358,196 |
| Feb 17, 2026 | 31.97 | 32.00 | 31.39 | 31.53 | 30.69 | -1.38% | 1,262,845 |
| Feb 13, 2026 | 31.54 | 32.26 | 31.26 | 31.97 | 31.12 | 1.65% | 1,752,489 |
| Feb 12, 2026 | 32.13 | 32.60 | 31.43 | 31.45 | 30.61 | -1.22% | 1,884,564 |
| Feb 11, 2026 | 31.48 | 31.98 | 31.33 | 31.84 | 30.99 | 1.08% | 1,836,505 |
| Feb 10, 2026 | 31.42 | 31.65 | 31.26 | 31.50 | 30.66 | 0.38% | 1,005,771 |
| Feb 9, 2026 | 31.57 | 31.63 | 30.96 | 31.38 | 30.54 | -0.98% | 1,281,603 |
| Feb 6, 2026 | 31.20 | 31.80 | 31.19 | 31.69 | 30.85 | 2.19% | 1,120,713 |