Millrose Properties Inc Class A MRP
NYSE · United States · Finance
$25.16-0.81 (-3.12%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $25.03 | -3.60% | $25.95 | $25.97 | $24.95 | 949.29K |
| 2026-09-30 | $25.97 | -2.04% | $26.80 | $27.06 | $25.92 | 3.55M |
| 2026-09-29 | $26.51 | +0.65% | $26.40 | $26.81 | $26.23 | 2.21M |
| 2026-09-28 | $26.34 | -3.13% | $27.16 | $27.21 | $26.28 | 2.87M |
| 2026-09-25 | $27.19 | +0.48% | $27.00 | $27.26 | $26.83 | 1.86M |
| 2026-09-24 | $27.06 | +0.93% | $27.05 | $27.78 | $26.93 | 2.73M |
| 2026-09-23 | $26.81 | -6.68% | $28.59 | $28.59 | $26.72 | 2.96M |
| 2026-09-22 | $28.73 | +0.17% | $28.75 | $29.00 | $28.30 | 1.66M |
| 2026-09-21 | $28.68 | -0.66% | $28.91 | $29.08 | $28.57 | 1.28M |
| 2026-09-18 | $28.87 | +0.28% | $28.70 | $29.00 | $28.43 | 5.62M |
| 2026-09-17 | $28.79 | -0.55% | $29.30 | $29.48 | $28.54 | 1.18M |
| 2026-09-16 | $28.95 | -1.66% | $29.53 | $29.65 | $28.68 | 1.69M |
| 2026-09-15 | $29.44 | -0.07% | $29.40 | $29.45 | $29.10 | 1.36M |
| 2026-09-14 | $29.46 | -0.77% | $29.54 | $29.86 | $29.34 | 1.10M |
| 2026-09-11 | $29.69 | +0.34% | $29.92 | $29.97 | $29.60 | 833.50K |
| 2026-09-10 | $29.59 | -2.95% | $30.37 | $30.43 | $29.35 | 1.33M |
| 2026-09-09 | $30.49 | -0.94% | $30.78 | $30.92 | $30.22 | 1.08M |
| 2026-09-08 | $30.78 | -3.87% | $32.01 | $32.17 | $30.71 | 1.46M |
| 2026-09-04 | $32.02 | +0.95% | $31.58 | $32.11 | $31.52 | 1.23M |
| 2026-09-03 | $31.72 | +2.79% | $31.23 | $31.77 | $31.03 | 1.24M |
| 2026-09-02 | $30.86 | +0.92% | $30.73 | $31.06 | $30.57 | 1.22M |
| 2026-09-01 | $30.58 | +0.53% | $30.34 | $31.03 | $30.28 | 1.14M |
| 2026-08-31 | $30.42 | -0.62% | $30.44 | $30.63 | $30.18 | 1.08M |
| 2026-08-28 | $30.61 | +0.36% | $30.63 | $30.87 | $30.38 | 708.90K |
| 2026-08-27 | $30.50 | -0.55% | $30.70 | $30.83 | $30.47 | 708.40K |
| 2026-08-26 | $30.67 | -0.94% | $30.90 | $30.90 | $30.63 | 771.10K |
| 2026-08-25 | $30.96 | +1.47% | $30.69 | $30.96 | $30.36 | 581.30K |
| 2026-08-24 | $30.51 | +0.39% | $30.55 | $30.80 | $30.31 | 804.40K |
| 2026-08-21 | $30.39 | -0.62% | $30.64 | $30.74 | $30.33 | 1.02M |
| 2026-08-20 | $30.58 | +0.20% | $30.42 | $30.66 | $30.18 | 886.00K |
| 2026-08-19 | $30.52 | +1.94% | $30.23 | $30.70 | $30.17 | 884.60K |
| 2026-08-18 | $29.94 | -0.73% | $30.29 | $30.31 | $29.93 | 983.30K |
| 2026-08-17 | $30.16 | -0.56% | $30.31 | $30.35 | $30.01 | 1.23M |
| 2026-08-14 | $30.33 | +0.30% | $30.17 | $30.49 | $30.08 | 902.80K |
| 2026-08-13 | $30.24 | +1.61% | $29.93 | $30.31 | $29.92 | 848.90K |
| 2026-08-12 | $29.76 | +0.10% | $29.67 | $29.88 | $29.60 | 842.10K |
| 2026-08-11 | $29.73 | +3.23% | $29.05 | $29.84 | $28.83 | 1.13M |
| 2026-08-10 | $28.80 | -0.62% | $28.86 | $29.00 | $28.66 | 913.70K |
| 2026-08-07 | $28.98 | +0.59% | $29.00 | $29.38 | $28.92 | 959.90K |
| 2026-08-06 | $28.81 | -1.81% | $29.54 | $29.59 | $28.63 | 1.06M |
| 2026-08-05 | $29.34 | -0.27% | $29.58 | $30.14 | $29.27 | 1.12M |
| 2026-08-04 | $29.42 | +2.69% | $28.99 | $29.52 | $28.10 | 1.78M |
| 2026-08-03 | $28.65 | +2.39% | $28.31 | $28.83 | $28.31 | 1.51M |
| 2026-07-31 | $27.98 | -0.85% | $28.22 | $28.39 | $27.73 | 1.07M |
| 2026-07-30 | $28.22 | +0.64% | $28.26 | $28.37 | $27.71 | 1.18M |
| 2026-07-29 | $28.04 | -1.92% | $28.57 | $28.57 | $27.99 | 1.26M |
| 2026-07-28 | $28.59 | +0.67% | $28.47 | $28.72 | $28.38 | 1.10M |
| 2026-07-27 | $28.40 | -0.42% | $28.56 | $28.70 | $28.39 | 976.40K |
| 2026-07-24 | $28.52 | +0.85% | $28.48 | $28.80 | $28.38 | 831.10K |
| 2026-07-23 | $28.28 | -1.15% | $28.34 | $28.59 | $28.12 | 1.02M |
| 2026-07-22 | $28.61 | +0.88% | $28.45 | $28.73 | $28.32 | 974.70K |
| 2026-07-21 | $28.36 | -1.56% | $28.93 | $29.01 | $28.24 | 1.24M |
| 2026-07-20 | $28.81 | -2.07% | $29.50 | $29.52 | $28.69 | 1.10M |
| 2026-07-17 | $29.42 | -0.51% | $29.60 | $29.89 | $29.16 | 1.26M |
| 2026-07-16 | $29.57 | +2.85% | $28.75 | $29.64 | $28.75 | 1.48M |
| 2026-07-15 | $28.75 | +1.48% | $28.39 | $28.92 | $28.39 | 1.50M |
| 2026-07-14 | $28.33 | +0.57% | $28.32 | $28.45 | $27.92 | 1.22M |
| 2026-07-13 | $28.17 | -0.70% | $28.47 | $28.66 | $28.07 | 944.80K |
| 2026-07-10 | $28.37 | +0.18% | $28.53 | $28.64 | $28.30 | 1.08M |
| 2026-07-09 | $28.32 | +0.50% | $28.36 | $28.53 | $28.08 | 1.24M |
| 2026-07-08 | $28.18 | -0.49% | $28.25 | $28.34 | $27.94 | 1.18M |
| 2026-07-07 | $28.32 | -0.18% | $28.40 | $28.69 | $28.30 | 1.26M |
| 2026-07-06 | $28.37 | -4.70% | $28.99 | $29.23 | $28.37 | 1.52M |
| 2026-07-02 | $29.77 | +0.37% | $29.87 | $30.15 | $29.61 | 1.39M |
| 2026-07-01 | $29.66 | -1.30% | $30.04 | $30.44 | $29.65 | 1.59M |
| 2026-06-30 | $30.05 | -2.05% | $30.42 | $30.61 | $29.87 | 1.86M |
| 2026-06-29 | $30.68 | -0.81% | $30.85 | $31.21 | $30.58 | 2.10M |
| 2026-06-26 | $30.93 | +3.48% | $29.85 | $30.93 | $29.70 | 3.67M |
| 2026-06-25 | $29.89 | +1.67% | $29.60 | $30.15 | $29.52 | 1.33M |
| 2026-06-24 | $29.40 | +1.41% | $29.37 | $29.92 | $29.20 | 1.39M |
| 2026-06-23 | $28.99 | +1.76% | $28.17 | $29.25 | $28.17 | 1.14M |
| 2026-06-22 | $28.49 | +0.32% | $28.38 | $28.56 | $28.16 | 1.98M |
| 2026-06-18 | $28.40 | +1.21% | $28.49 | $28.86 | $28.38 | 8.73M |
| 2026-06-17 | $28.06 | -2.23% | $28.56 | $29.01 | $27.94 | 1.81M |
| 2026-06-16 | $28.70 | -1.27% | $29.06 | $29.15 | $28.51 | 1.51M |
| 2026-06-15 | $29.07 | -0.21% | $29.56 | $29.72 | $28.98 | 1.55M |
| 2026-06-12 | $29.13 | -0.51% | $29.27 | $29.64 | $29.11 | 1.32M |
| 2026-06-11 | $29.28 | +1.67% | $28.98 | $29.39 | $28.75 | 1.48M |
| 2026-06-10 | $28.80 | -1.71% | $29.20 | $29.52 | $28.78 | 1.55M |
| 2026-06-09 | $29.30 | +1.38% | $29.12 | $29.61 | $29.06 | 1.64M |
| 2026-06-08 | $28.90 | -0.10% | $28.93 | $29.26 | $28.78 | 1.46M |
| 2026-06-05 | $28.93 | +0.42% | $28.57 | $29.21 | $28.56 | 1.38M |
| 2026-06-04 | $28.81 | +4.61% | $27.88 | $29.27 | $27.84 | 2.18M |
| 2026-06-03 | $27.54 | -1.04% | $27.67 | $27.95 | $27.36 | 990.00K |
| 2026-06-02 | $27.83 | +0.36% | $27.62 | $28.03 | $27.55 | 1.35M |
| 2026-06-01 | $27.73 | -1.74% | $28.00 | $28.17 | $27.43 | 2.14M |
| 2026-05-29 | $28.22 | +0.28% | $27.92 | $28.45 | $27.88 | 1.34M |
| 2026-05-28 | $28.14 | +0.29% | $28.00 | $28.38 | $27.75 | 1.31M |
| 2026-05-27 | $28.06 | +1.41% | $27.84 | $28.35 | $27.84 | 870.10K |
| 2026-05-26 | $27.67 | +0.14% | $27.86 | $27.94 | $27.56 | 1.21M |