Millrose Properties, Inc. (MRP)

NYSE: MRP · Real-Time Price · USD

30.78

-1.24 (-3.87%)

At close: Sep 8, 2026, 4:00 PM EDT

31.31

-0.71 (-2.22%)

After-hours: Sep 8, 2026, 7:30 PM EDT

Millrose Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	32.01	32.17	30.71	30.78	30.78	-3.87%	1,460,338
Sep 4, 2026	31.58	32.11	31.52	32.02	32.02	0.95%	1,227,749
Sep 3, 2026	31.23	31.77	31.03	31.72	31.72	2.79%	1,241,310
Sep 2, 2026	30.73	31.06	30.57	30.86	30.86	0.92%	1,220,102
Sep 1, 2026	30.34	31.03	30.28	30.58	30.58	0.53%	1,120,122
Aug 31, 2026	30.44	30.63	30.18	30.42	30.42	-0.62%	1,076,824
Aug 28, 2026	30.63	30.87	30.38	30.61	30.61	0.36%	708,898
Aug 27, 2026	30.70	30.83	30.47	30.50	30.50	-0.55%	708,422
Aug 26, 2026	30.90	30.90	30.63	30.67	30.67	-0.94%	770,934
Aug 25, 2026	30.69	30.96	30.36	30.96	30.96	1.47%	580,762
Aug 24, 2026	30.55	30.80	30.31	30.51	30.51	0.39%	803,503
Aug 21, 2026	30.64	30.74	30.33	30.39	30.39	-0.62%	1,019,302
Aug 20, 2026	30.42	30.66	30.18	30.58	30.58	0.20%	885,072
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