Millrose Properties, Inc. (MRP)

Millrose Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	27.92	28.45	27.88	28.22	28.22	0.28%	1,335,074
May 28, 2026	28.00	28.38	27.75	28.14	28.14	0.29%	1,306,062
May 27, 2026	27.84	28.35	27.84	28.06	28.06	1.41%	869,971
May 26, 2026	27.86	27.94	27.56	27.67	27.67	0.14%	1,195,257
May 22, 2026	27.61	27.77	27.10	27.63	27.63	0.29%	1,593,194
May 21, 2026	27.55	27.74	26.97	27.55	27.55	-0.40%	1,238,760
May 20, 2026	26.84	27.76	26.70	27.66	27.66	3.79%	1,869,344
May 19, 2026	27.01	27.07	26.58	26.65	26.65	-1.04%	1,584,271
May 18, 2026	26.89	27.29	26.66	26.93	26.93	0.82%	1,376,691
May 15, 2026	27.16	27.21	26.38	26.71	26.71	-2.16%	2,035,688
May 14, 2026	27.07	27.40	26.91	27.30	27.30	2.36%	1,637,714
May 13, 2026	26.70	27.33	26.30	26.67	26.67	0.26%	2,273,419
May 12, 2026	27.28	27.28	26.53	26.60	26.60	-2.53%	2,328,249
May 11, 2026	27.10	27.53	27.06	27.29	27.29	1.34%	2,227,900
May 8, 2026	27.14	27.65	26.78	26.93	26.93	0.11%	2,422,106
May 7, 2026	28.21	28.21	26.85	26.90	26.90	-4.58%	2,788,972
May 6, 2026	30.51	31.09	26.82	28.19	28.19	-6.31%	4,346,468
May 5, 2026	29.73	30.31	29.58	30.09	30.09	1.83%	1,016,665
May 4, 2026	30.20	30.36	29.47	29.55	29.55	-2.70%	1,033,336
May 1, 2026	30.84	30.97	30.14	30.37	30.37	-0.98%	1,149,209
Apr 30, 2026	30.65	30.85	30.49	30.67	30.67	0.59%	1,434,113
Apr 29, 2026	30.65	30.91	30.34	30.49	30.49	-0.75%	928,711
Apr 28, 2026	30.76	31.00	30.30	30.72	30.72	0.07%	793,003
Apr 27, 2026	30.75	31.22	30.49	30.70	30.70	-0.10%	860,741
Apr 24, 2026	30.56	30.86	30.32	30.73	30.73	0.79%	689,481
Apr 23, 2026	30.66	30.92	30.25	30.49	30.49	-0.39%	792,755
Apr 22, 2026	31.00	31.02	30.37	30.61	30.61	-0.49%	887,892
Apr 21, 2026	31.13	31.19	30.61	30.76	30.76	-0.77%	764,965
Apr 20, 2026	30.88	31.10	30.65	31.00	31.00	-0.10%	912,815
Apr 17, 2026	30.84	31.49	30.81	31.03	31.03	1.31%	1,455,199
Apr 16, 2026	30.53	30.88	30.37	30.63	30.63	0.66%	1,068,144
Apr 15, 2026	30.70	30.83	30.31	30.43	30.43	-1.23%	1,012,527
Apr 14, 2026	30.50	31.44	30.50	30.81	30.81	0.29%	2,383,152
Apr 13, 2026	30.43	30.73	30.06	30.72	30.72	0.49%	1,103,136
Apr 10, 2026	30.14	30.58	30.10	30.57	30.57	2.17%	1,033,871
Apr 9, 2026	28.79	30.12	28.74	29.92	29.92	3.74%	1,259,348
Apr 8, 2026	28.50	28.93	28.44	28.84	28.84	4.04%	1,374,393
Apr 7, 2026	27.82	27.93	27.62	27.72	27.72	-0.65%	984,392
Apr 6, 2026	27.50	27.98	27.42	27.90	27.90	0.98%	1,003,896
Apr 2, 2026	27.39	27.79	27.10	27.63	27.63	-0.43%	1,368,541
Apr 1, 2026	28.12	28.79	27.88	28.51	27.75	1.82%	1,837,066
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.