Millrose Properties, Inc. (MRP)
NYSE: MRP · Real-Time Price · USD
30.72
+0.02 (0.07%)
At close: Apr 28, 2026, 4:00 PM EDT
30.50
-0.22 (-0.72%)
After-hours: Apr 28, 2026, 7:34 PM EDT
Millrose Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 30.76 | 31.00 | 30.30 | 30.72 | 30.72 | 0.07% | 792,993 |
| Apr 27, 2026 | 30.75 | 31.22 | 30.49 | 30.70 | 30.70 | -0.10% | 859,123 |
| Apr 24, 2026 | 30.56 | 30.86 | 30.32 | 30.73 | 30.73 | 0.79% | 668,575 |
| Apr 23, 2026 | 30.66 | 30.92 | 30.25 | 30.49 | 30.49 | -0.39% | 792,587 |
| Apr 22, 2026 | 31.00 | 31.02 | 30.37 | 30.61 | 30.61 | -0.49% | 840,857 |
| Apr 21, 2026 | 31.13 | 31.19 | 30.61 | 30.76 | 30.76 | -0.77% | 764,257 |
| 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 |
| Feb 5, 2026 | 30.38 | 31.01 | 30.15 | 31.01 | 30.18 | 1.91% | 1,658,833 |
| Feb 4, 2026 | 30.09 | 30.74 | 30.04 | 30.43 | 29.62 | 1.87% | 926,860 |
| Feb 3, 2026 | 29.86 | 30.54 | 29.48 | 29.87 | 29.07 | 0.88% | 1,365,800 |
| Feb 2, 2026 | 29.80 | 29.99 | 29.42 | 29.61 | 28.82 | -0.64% | 879,637 |
| Jan 30, 2026 | 29.42 | 30.01 | 29.28 | 29.80 | 29.01 | 0.34% | 1,531,286 |
| Jan 29, 2026 | 29.64 | 29.78 | 29.39 | 29.70 | 28.91 | 0.47% | 1,342,942 |
| Jan 28, 2026 | 29.95 | 30.22 | 29.41 | 29.56 | 28.77 | -0.84% | 948,016 |
| Jan 27, 2026 | 29.81 | 29.99 | 29.68 | 29.81 | 29.02 | -0.10% | 755,394 |
| Jan 26, 2026 | 30.23 | 30.25 | 29.68 | 29.84 | 29.04 | -1.19% | 717,188 |
| Jan 23, 2026 | 30.55 | 30.55 | 29.87 | 30.20 | 29.39 | -1.40% | 799,539 |
| Jan 22, 2026 | 31.43 | 31.43 | 30.54 | 30.63 | 29.81 | -1.64% | 959,545 |
| Jan 21, 2026 | 30.83 | 31.17 | 30.49 | 31.14 | 30.31 | 1.83% | 1,416,809 |
| Jan 20, 2026 | 30.73 | 30.98 | 30.45 | 30.58 | 29.76 | -1.42% | 1,021,558 |
| Jan 16, 2026 | 30.65 | 31.02 | 30.46 | 31.02 | 30.19 | 1.57% | 1,665,197 |
| Jan 15, 2026 | 30.71 | 30.96 | 30.40 | 30.54 | 29.73 | - | 942,332 |
| Jan 14, 2026 | 30.61 | 30.72 | 30.30 | 30.54 | 29.73 | -0.20% | 790,153 |
| Jan 13, 2026 | 30.44 | 30.97 | 30.40 | 30.60 | 29.78 | -0.29% | 836,044 |
| Jan 12, 2026 | 30.68 | 31.18 | 30.48 | 30.69 | 29.87 | -0.45% | 1,431,981 |
| Jan 9, 2026 | 29.25 | 30.98 | 29.24 | 30.83 | 30.01 | 5.58% | 1,559,627 |
| Jan 8, 2026 | 28.74 | 29.36 | 28.74 | 29.20 | 28.42 | 1.28% | 1,591,410 |
| Jan 7, 2026 | 29.51 | 29.73 | 28.77 | 28.83 | 28.06 | -2.47% | 1,497,944 |
| Jan 6, 2026 | 29.23 | 29.56 | 28.50 | 29.56 | 28.77 | 0.51% | 1,552,260 |
| Jan 5, 2026 | 29.15 | 29.47 | 29.03 | 29.41 | 28.63 | -1.41% | 1,478,385 |
| Jan 2, 2026 | 29.78 | 29.97 | 29.51 | 29.83 | 28.30 | -0.13% | 1,414,017 |
| Dec 31, 2025 | 30.08 | 30.09 | 29.75 | 29.87 | 28.34 | -0.50% | 1,230,774 |
| Dec 30, 2025 | 29.83 | 30.07 | 29.73 | 30.02 | 28.49 | 0.40% | 1,511,169 |
| Dec 29, 2025 | 30.42 | 30.42 | 29.84 | 29.90 | 28.37 | -1.61% | 1,496,514 |
| Dec 26, 2025 | 30.25 | 30.53 | 30.02 | 30.39 | 28.84 | 1.00% | 816,221 |
| Dec 24, 2025 | 29.98 | 30.27 | 29.85 | 30.09 | 28.55 | 1.04% | 902,391 |
| Dec 23, 2025 | 29.39 | 30.25 | 29.31 | 29.78 | 28.26 | 2.30% | 1,833,407 |
| Dec 22, 2025 | 29.44 | 29.61 | 29.00 | 29.11 | 27.62 | -1.05% | 1,701,362 |
| Dec 19, 2025 | 29.20 | 29.65 | 28.99 | 29.42 | 27.92 | -0.84% | 4,720,336 |
| Dec 18, 2025 | 30.15 | 30.39 | 29.60 | 29.67 | 28.15 | -0.37% | 2,060,098 |
| Dec 17, 2025 | 30.97 | 31.13 | 29.73 | 29.78 | 28.26 | -3.25% | 3,514,924 |
| Dec 16, 2025 | 31.58 | 31.58 | 30.75 | 30.78 | 29.21 | -2.72% | 1,761,226 |
| Dec 15, 2025 | 31.63 | 31.86 | 31.24 | 31.64 | 30.02 | -0.19% | 1,439,905 |
| Dec 12, 2025 | 32.00 | 32.01 | 31.65 | 31.70 | 30.08 | -0.88% | 1,187,577 |
| Dec 11, 2025 | 32.14 | 32.48 | 31.79 | 31.98 | 30.34 | -0.50% | 1,686,199 |
| Dec 10, 2025 | 31.06 | 32.29 | 30.92 | 32.14 | 30.50 | 3.68% | 3,310,425 |
| Dec 9, 2025 | 31.10 | 31.51 | 30.97 | 31.00 | 29.41 | -0.32% | 1,954,957 |
| Dec 8, 2025 | 31.81 | 31.81 | 31.06 | 31.10 | 29.51 | -1.92% | 2,379,572 |
| Dec 5, 2025 | 31.21 | 31.85 | 30.80 | 31.71 | 30.09 | 0.60% | 2,233,773 |
| Dec 4, 2025 | 31.98 | 32.00 | 31.41 | 31.52 | 29.91 | -1.44% | 2,074,778 |
| Dec 3, 2025 | 30.88 | 32.12 | 30.65 | 31.98 | 30.34 | 3.73% | 2,848,170 |