Skip to main content
Millrose Properties, Inc. (MRP)
NYSE: MRP · Real-Time Price · USD
30.93
+1.04 (3.48%)
At close: Jun 26, 2026, 4:00 PM EDT
31.17
+0.24 (0.78%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Millrose Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202629.8530.9329.7130.9330.933.48%3,577,062
Jun 25, 202629.6030.1529.5229.8929.891.67%1,258,162
Jun 24, 202629.3729.9229.2029.4029.401.41%1,361,210
Jun 23, 202628.1729.2528.1728.9928.991.76%1,137,557
Jun 22, 202628.3828.5628.1628.4928.490.32%1,974,844
Jun 18, 202628.4928.8728.3828.4028.401.21%8,446,478
Jun 17, 202628.5629.0127.9528.0628.06-2.23%1,789,892
Jun 16, 202629.0629.1528.5128.7028.70-1.27%1,512,697
Jun 15, 202629.5629.7228.9829.0729.07-0.21%1,553,012
Jun 12, 202629.2729.6429.1129.1329.13-0.51%1,318,911
Jun 11, 202628.9829.3928.7529.2829.281.67%1,456,040
Jun 10, 202629.2029.5228.7828.8028.80-1.71%1,522,702
Jun 9, 202629.1229.6129.0629.3029.301.38%1,614,364
Jun 8, 202628.9329.2628.7928.9028.90-0.10%1,454,898
Jun 5, 202628.5729.2128.5628.9328.930.42%1,351,788
Jun 4, 202627.8829.2727.8428.8128.814.61%2,181,886
Jun 3, 202627.6727.9527.3727.5427.54-1.04%969,775
Jun 2, 202627.6228.0327.5527.8327.830.36%1,324,474
Jun 1, 202628.0028.1727.4427.7327.73-1.74%2,088,740
May 29, 202627.9228.4527.8828.2228.220.28%1,335,074
May 28, 202628.0028.3827.7528.1428.140.29%1,306,062
May 27, 202627.8428.3527.8428.0628.061.41%869,971
May 26, 202627.8627.9427.5627.6727.670.14%1,195,257
May 22, 202627.6127.7727.1027.6327.630.29%1,593,194
May 21, 202627.5527.7426.9727.5527.55-0.40%1,238,760
May 20, 202626.8427.7626.7027.6627.663.79%1,869,344
May 19, 202627.0127.0726.5826.6526.65-1.04%1,584,271
May 18, 202626.8927.2926.6626.9326.930.82%1,376,691
May 15, 202627.1627.2126.3826.7126.71-2.16%2,035,688
May 14, 202627.0727.4026.9127.3027.302.36%1,637,714
May 13, 202626.7027.3326.3026.6726.670.26%2,273,419
May 12, 202627.2827.2826.5326.6026.60-2.53%2,328,249
May 11, 202627.1027.5327.0627.2927.291.34%2,227,900
May 8, 202627.1427.6526.7826.9326.930.11%2,422,106
May 7, 202628.2128.2126.8526.9026.90-4.58%2,788,972
May 6, 202630.5131.0926.8228.1928.19-6.31%4,346,468
May 5, 202629.7330.3129.5830.0930.091.83%1,016,665
May 4, 202630.2030.3629.4729.5529.55-2.70%1,033,336
May 1, 202630.8430.9730.1430.3730.37-0.98%1,149,209
Apr 30, 202630.6530.8530.4930.6730.670.59%1,434,113
Apr 29, 202630.6530.9130.3430.4930.49-0.75%928,711
Apr 28, 202630.7631.0030.3030.7230.720.07%793,003
Apr 27, 202630.7531.2230.4930.7030.70-0.10%860,741
Apr 24, 202630.5630.8630.3230.7330.730.79%689,481
Apr 23, 202630.6630.9230.2530.4930.49-0.39%792,755
Apr 22, 202631.0031.0230.3730.6130.61-0.49%887,892
Apr 21, 202631.1331.1930.6130.7630.76-0.77%764,965
Apr 20, 202630.8831.1030.6531.0031.00-0.10%912,815
Apr 17, 202630.8431.4930.8131.0331.031.31%1,455,199
Apr 16, 202630.5330.8830.3730.6330.630.66%1,068,144
Apr 15, 202630.7030.8330.3130.4330.43-1.23%1,012,527
Apr 14, 202630.5031.4430.5030.8130.810.29%2,383,152
Apr 13, 202630.4330.7330.0630.7230.720.49%1,103,136
Apr 10, 202630.1430.5830.1030.5730.572.17%1,033,871
Apr 9, 202628.7930.1228.7429.9229.923.74%1,259,348
Apr 8, 202628.5028.9328.4428.8428.844.04%1,374,393
Apr 7, 202627.8227.9327.6227.7227.72-0.65%984,392
Apr 6, 202627.5027.9827.4227.9027.900.98%1,003,896
Apr 2, 202627.3927.7927.1027.6327.63-0.43%1,368,541
Apr 1, 202628.1228.7927.8828.5127.751.82%1,837,066
Mar 31, 202627.8328.4327.8028.0027.252.64%1,472,383
Mar 30, 202628.5128.5727.0027.2826.55-3.54%1,483,039
Mar 27, 202628.6928.8428.2028.2827.53-1.94%819,427
Mar 26, 202629.0829.4028.7228.8428.07-1.94%859,474
Mar 25, 202629.0229.5728.8429.4128.632.26%971,054
Mar 24, 202628.5829.1028.4028.7627.990.45%1,141,053
Mar 23, 202628.6029.0528.4528.6327.871.35%1,246,544
Mar 20, 202629.0729.3227.6928.2527.50-2.79%4,818,776
Mar 19, 202629.2429.3928.6729.0628.29-1.49%983,440
Mar 18, 202629.3229.8329.3229.5028.71-0.03%1,206,209
Mar 17, 202629.3329.7329.3329.5128.720.85%1,279,538
Mar 16, 202628.7229.4328.6829.2628.483.39%1,108,406
Mar 13, 202628.9829.2228.1828.3027.55-0.88%1,209,042
Mar 12, 202629.1129.2628.1528.5527.79-3.38%1,523,143
Mar 11, 202629.5229.7429.2529.5528.76-0.17%1,102,182
Mar 10, 202630.0530.4629.5029.6028.81-1.30%1,057,705
Mar 9, 202629.2630.0528.7429.9929.190.74%1,418,272
Mar 6, 202630.3030.3029.1729.7728.98-2.90%1,832,596
Mar 5, 202630.6830.8930.5130.6629.84-1.19%1,737,143
Mar 4, 202630.7331.1330.3631.0330.201.04%1,310,809
Mar 3, 202630.5030.7729.6830.7129.89-0.94%1,371,570
Mar 2, 202631.0031.1530.1031.0030.17-1.15%1,898,750
Feb 27, 202631.2031.9231.1231.3630.520.80%5,378,756
Feb 26, 202630.7831.4030.3831.1130.280.35%1,644,326
Feb 25, 202631.0031.1930.5031.0030.170.23%1,677,592
Feb 24, 202630.5731.0930.2930.9330.111.11%1,200,555
Feb 23, 202631.0031.1130.1330.5929.77-1.48%1,126,969
Feb 20, 202631.0031.4130.7831.0530.220.13%1,246,876
Feb 19, 202631.3431.4530.9331.0130.18-1.18%821,698
Feb 18, 202631.5731.8431.3731.3830.54-0.48%1,358,196
Feb 17, 202631.9732.0031.3931.5330.69-1.38%1,262,845
Feb 13, 202631.5432.2631.2631.9731.121.65%1,752,489
Feb 12, 202632.1332.6031.4331.4530.61-1.22%1,884,564
Feb 11, 202631.4831.9831.3331.8430.991.08%1,836,505
Feb 10, 202631.4231.6531.2631.5030.660.38%1,005,771
Feb 9, 202631.5731.6330.9631.3830.54-0.98%1,281,603
Feb 6, 202631.2031.8031.1931.6930.852.19%1,120,713
Feb 5, 202630.3831.0130.1531.0130.181.91%1,658,833
Feb 4, 202630.0930.7430.0430.4329.621.87%926,860
Feb 3, 202629.8630.5429.4829.8729.070.88%1,365,800