NYSE : MRP
Millrose Properties, Inc. — Price history
Real Estate · REIT - Residential · United States
Last price 26.11 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 4.34B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Millrose Properties, Inc. (MRP) closed at 26.81 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 26 | 26.83 | 25.75 | 26.81 | 2,598,196 | +4.64% |
| 2026-10-30 | 26.25 | 26.5 | 25.475 | 25.62 | 2,133,146 | -1.88% |
| 2026-10-29 | 25.7 | 26.13 | 25.4 | 26.11 | 2,402,499 | +2.88% |
| 2026-10-28 | 24.65 | 25.38 | 24.53 | 25.38 | 2,920,788 | +4.40% |
| 2026-10-27 | 24.59 | 25.63 | 23.45 | 24.31 | 4,977,872 | +1.67% |
| 2026-10-26 | 23.95 | 24.29 | 23.75 | 23.91 | 2,213,508 | +0.21% |
| 2026-10-23 | 23.86 | 23.99 | 23.67 | 23.86 | 1,804,150 | -0.46% |
| 2026-10-22 | 22.99 | 23.975 | 22.945 | 23.97 | 2,586,805 | +3.81% |
| 2026-10-21 | 23.67 | 24.06 | 22.795 | 23.09 | 2,717,123 | -1.58% |
| 2026-10-20 | 22.08 | 23.5 | 22.028 | 23.46 | 3,397,355 | +6.73% |
| 2026-10-19 | 22.49 | 22.49 | 21.85 | 21.98 | 2,074,106 | -2.31% |
| 2026-10-16 | 22.35 | 22.78 | 22.07 | 22.5 | 3,144,054 | +1.26% |
| 2026-10-15 | 21.62 | 22.26 | 21.39 | 22.22 | 4,744,598 | +4.71% |
| 2026-10-14 | 22.05 | 22.2 | 21.07 | 21.22 | 4,935,813 | -5.23% |
| 2026-10-13 | 22.47 | 22.59 | 21.965 | 22.39 | 2,637,223 | +0.49% |
| 2026-10-12 | 22.25 | 22.645 | 21.96 | 22.28 | 2,821,601 | -0.36% |
| 2026-10-09 | 22.64 | 22.78 | 21.91 | 22.36 | 4,495,228 | -1.19% |
| 2026-10-08 | 22.57 | 22.831 | 21.66 | 22.63 | 5,785,765 | +0.04% |
| 2026-10-07 | 23.03 | 23.12 | 22.39 | 22.62 | 2,886,462 | -2.37% |
| 2026-10-06 | 22.8 | 23.34 | 22.65 | 23.17 | 5,239,879 | +2.93% |
| 2026-10-05 | 23.24 | 23.25 | 21.85 | 22.51 | 7,253,963 | -5.50% |
| 2026-10-02 | 25.5 | 26.05 | 23.44 | 24.61 | 8,865,485 | -2.34% |
| 2026-10-01 | 25.95 | 25.97 | 24.92 | 25.2 | 3,642,390 | -2.96% |
| 2026-09-30 | 26.8 | 27.06 | 25.92 | 25.97 | 3,555,572 | -2.04% |
| 2026-09-29 | 26.4 | 26.81 | 26.23 | 26.51 | 2,206,563 | +0.65% |
| 2026-09-28 | 27.16 | 27.21 | 26.28 | 26.34 | 2,875,177 | -3.13% |
| 2026-09-25 | 27 | 27.265 | 26.825 | 27.19 | 1,862,111 | +0.48% |
| 2026-09-24 | 27.05 | 27.785 | 26.93 | 27.06 | 2,725,582 | +0.93% |
| 2026-09-23 | 28.59 | 28.59 | 26.715 | 26.81 | 2,965,602 | -6.68% |
| 2026-09-22 | 28.75 | 28.995 | 28.3 | 28.73 | 1,664,884 | +0.17% |
| 2026-09-21 | 28.91 | 29.081 | 28.57 | 28.68 | 1,281,415 | -0.66% |
| 2026-09-18 | 28.7 | 29 | 28.435 | 28.87 | 5,618,303 | +0.28% |
| 2026-09-17 | 29.3 | 29.48 | 28.54 | 28.79 | 1,178,739 | -0.55% |
| 2026-09-16 | 29.53 | 29.65 | 28.68 | 28.95 | 1,694,472 | -1.66% |
| 2026-09-15 | 29.4 | 29.45 | 29.1 | 29.44 | 1,358,069 | -0.07% |
| 2026-09-14 | 29.54 | 29.86 | 29.34 | 29.46 | 1,097,202 | -0.77% |
| 2026-09-11 | 29.92 | 29.97 | 29.605 | 29.69 | 833,507 | +0.34% |
| 2026-09-10 | 30.37 | 30.43 | 29.35 | 29.59 | 1,330,784 | -2.95% |
| 2026-09-09 | 30.78 | 30.92 | 30.224 | 30.49 | 1,078,032 | -0.94% |
| 2026-09-08 | 32.01 | 32.17 | 30.71 | 30.78 | 1,460,904 | -3.87% |
| 2026-09-04 | 31.58 | 32.11 | 31.52 | 32.02 | 1,227,841 | +0.95% |
| 2026-09-03 | 31.23 | 31.77 | 31.03 | 31.72 | 1,241,620 | +2.79% |
| 2026-09-02 | 30.73 | 31.055 | 30.57 | 30.86 | 1,220,297 | +0.92% |
| 2026-09-01 | 30.34 | 31.03 | 30.28 | 30.58 | 1,137,769 | +0.53% |
| 2026-08-31 | 30.44 | 30.63 | 30.18 | 30.42 | 1,077,006 | -0.62% |
| 2026-08-28 | 30.63 | 30.87 | 30.38 | 30.61 | 709,109 | +0.36% |
| 2026-08-27 | 30.7 | 30.83 | 30.47 | 30.5 | 708,428 | -0.55% |
| 2026-08-26 | 30.9 | 30.9 | 30.63 | 30.67 | 771,120 | -0.94% |
| 2026-08-25 | 30.69 | 30.96 | 30.36 | 30.96 | 582,389 | +1.47% |
| 2026-08-24 | 30.545 | 30.8 | 30.31 | 30.51 | 804,357 | +0.39% |
| 2026-08-21 | 30.64 | 30.74 | 30.33 | 30.39 | 1,020,017 | -0.62% |
| 2026-08-20 | 30.42 | 30.66 | 30.18 | 30.58 | 886,031 | +0.20% |
| 2026-08-19 | 30.23 | 30.705 | 30.172 | 30.52 | 884,613 | +1.94% |
| 2026-08-18 | 30.29 | 30.31 | 29.935 | 29.94 | 983,346 | -0.73% |
| 2026-08-17 | 30.31 | 30.35 | 30.014 | 30.16 | 1,232,004 | -0.56% |
| 2026-08-14 | 30.17 | 30.49 | 30.08 | 30.33 | 903,000 | +0.30% |
| 2026-08-13 | 29.93 | 30.305 | 29.925 | 30.24 | 848,885 | +1.61% |
| 2026-08-12 | 29.67 | 29.875 | 29.6 | 29.76 | 842,135 | +0.10% |
| 2026-08-11 | 29.05 | 29.845 | 28.828 | 29.73 | 1,127,828 | +3.23% |
| 2026-08-10 | 28.86 | 29 | 28.663 | 28.8 | 913,748 | -0.62% |
| 2026-08-07 | 29 | 29.38 | 28.92 | 28.98 | 959,858 | +0.59% |
| 2026-08-06 | 29.54 | 29.595 | 28.63 | 28.81 | 1,059,312 | -1.81% |
| 2026-08-05 | 29.58 | 30.14 | 29.27 | 29.34 | 1,123,541 | -0.27% |
| 2026-08-04 | 28.99 | 29.52 | 28.1 | 29.42 | 1,776,642 | +2.69% |
| 2026-08-03 | 28.31 | 28.825 | 28.31 | 28.65 | 1,514,370 | +2.39% |
| 2026-07-31 | 28.22 | 28.39 | 27.734 | 27.98 | 1,072,239 | -0.85% |
| 2026-07-30 | 28.26 | 28.37 | 27.71 | 28.22 | 1,176,971 | +0.64% |
| 2026-07-29 | 28.57 | 28.57 | 27.99 | 28.04 | 1,256,357 | -1.92% |
| 2026-07-28 | 28.47 | 28.72 | 28.38 | 28.59 | 1,096,992 | +0.67% |
| 2026-07-27 | 28.56 | 28.7 | 28.39 | 28.4 | 976,571 | -0.42% |
| 2026-07-24 | 28.48 | 28.795 | 28.38 | 28.52 | 831,082 | +0.85% |
| 2026-07-23 | 28.34 | 28.589 | 28.12 | 28.28 | 1,023,239 | -1.15% |
| 2026-07-22 | 28.45 | 28.73 | 28.32 | 28.61 | 974,749 | +0.88% |
| 2026-07-21 | 28.93 | 29.015 | 28.24 | 28.36 | 1,239,707 | -1.56% |
| 2026-07-20 | 29.5 | 29.523 | 28.695 | 28.81 | 1,099,690 | -2.07% |
| 2026-07-17 | 29.6 | 29.89 | 29.16 | 29.42 | 1,263,657 | -0.51% |
| 2026-07-16 | 28.75 | 29.635 | 28.75 | 29.57 | 1,484,568 | +2.85% |
| 2026-07-15 | 28.385 | 28.92 | 28.385 | 28.75 | 1,503,805 | +1.48% |
| 2026-07-14 | 28.32 | 28.454 | 27.92 | 28.33 | 1,219,554 | +0.57% |
| 2026-07-13 | 28.47 | 28.659 | 28.07 | 28.17 | 944,770 | -0.70% |
| 2026-07-10 | 28.53 | 28.64 | 28.3 | 28.37 | 1,076,805 | +0.18% |
| 2026-07-09 | 28.36 | 28.53 | 28.08 | 28.32 | 1,238,818 | +0.50% |
| 2026-07-08 | 28.25 | 28.345 | 27.94 | 28.18 | 1,180,432 | -0.49% |
| 2026-07-07 | 28.4 | 28.695 | 28.3 | 28.32 | 1,260,247 | -0.18% |
| 2026-07-06 | 28.99 | 29.229 | 28.37 | 28.37 | 1,517,511 | -2.17% |
| 2026-07-02 | 29.87 | 30.15 | 29.61 | 29.77 | 1,386,292 | +0.37% |
| 2026-07-01 | 30.04 | 30.44 | 29.65 | 29.66 | 1,589,533 | -1.30% |
| 2026-06-30 | 30.42 | 30.61 | 29.87 | 30.05 | 1,860,464 | -2.05% |
| 2026-06-29 | 30.85 | 31.21 | 30.58 | 30.68 | 2,101,126 | -0.81% |
| 2026-06-26 | 29.85 | 30.93 | 29.705 | 30.93 | 3,665,296 | +3.48% |
| 2026-06-25 | 29.6 | 30.15 | 29.52 | 29.89 | 1,325,315 | +1.67% |
| 2026-06-24 | 29.37 | 29.915 | 29.2 | 29.4 | 1,387,063 | +1.41% |
| 2026-06-23 | 28.17 | 29.25 | 28.17 | 28.99 | 1,138,216 | +1.76% |
| 2026-06-22 | 28.38 | 28.56 | 28.155 | 28.49 | 1,974,976 | +0.32% |
| 2026-06-18 | 28.49 | 28.865 | 28.38 | 28.4 | 8,733,165 | +1.21% |
| 2026-06-17 | 28.56 | 29.01 | 27.945 | 28.06 | 1,814,593 | -2.23% |
| 2026-06-16 | 29.06 | 29.149 | 28.51 | 28.7 | 1,512,819 | -1.27% |
| 2026-06-15 | 29.56 | 29.72 | 28.975 | 29.07 | 1,553,233 | -0.21% |
| 2026-06-12 | 29.27 | 29.64 | 29.11 | 29.13 | 1,319,090 | -0.51% |
| 2026-06-11 | 28.98 | 29.393 | 28.75 | 29.28 | 1,478,749 | +1.67% |
| 2026-06-10 | 29.2 | 29.52 | 28.78 | 28.8 | 1,551,799 | -1.71% |
| 2026-06-09 | 29.12 | 29.61 | 29.06 | 29.3 | 1,641,461 | +1.38% |
| 2026-06-08 | 28.93 | 29.26 | 28.785 | 28.9 | 1,455,004 | -0.10% |
| 2026-06-05 | 28.57 | 29.21 | 28.56 | 28.93 | 1,377,935 | +0.42% |
| 2026-06-04 | 27.88 | 29.27 | 27.84 | 28.81 | 2,182,555 | +4.61% |
| 2026-06-03 | 27.67 | 27.95 | 27.365 | 27.54 | 990,445 | -1.04% |
| 2026-06-02 | 27.62 | 28.03 | 27.554 | 27.83 | 1,354,966 | +0.36% |
| 2026-06-01 | 28 | 28.168 | 27.435 | 27.73 | 2,144,795 | -1.74% |
| 2026-05-29 | 27.92 | 28.45 | 27.875 | 28.22 | 1,340,557 | +0.28% |
| 2026-05-28 | 28 | 28.38 | 27.75 | 28.14 | 1,313,811 | +0.29% |
| 2026-05-27 | 27.84 | 28.35 | 27.84 | 28.06 | 870,173 | +1.41% |
| 2026-05-26 | 27.86 | 27.94 | 27.56 | 27.67 | 1,207,237 | +0.14% |
| 2026-05-22 | 27.61 | 27.77 | 27.1 | 27.63 | 1,597,940 | +0.29% |
| 2026-05-21 | 27.55 | 27.74 | 26.97 | 27.55 | 1,259,932 | -0.40% |
| 2026-05-20 | 26.84 | 27.76 | 26.7 | 27.66 | 1,887,569 | +3.79% |
| 2026-05-19 | 27.01 | 27.07 | 26.58 | 26.65 | 1,613,144 | -1.04% |
| 2026-05-18 | 26.89 | 27.29 | 26.66 | 26.93 | 1,386,633 | +0.82% |
| 2026-05-15 | 27.155 | 27.205 | 26.375 | 26.71 | 2,035,688 | -2.16% |
| 2026-05-14 | 27.07 | 27.396 | 26.91 | 27.3 | 1,637,714 | +2.36% |
| 2026-05-13 | 26.7 | 27.33 | 26.3 | 26.67 | 2,273,419 | +0.26% |