Dark

MRP
Millrose Properties, Inc.
stock NYSE

Market Open

Oct 2, 2026 1:09:39 PM EDT

24.74USD-1.825%(-0.46)5,996,252

23.33Bid 24.75Ask 1.42Spread

Pre-market

Oct 2, 2026 9:28:30 AM EDT

25.60USD+1.587%(+0.40)1,893

After-hours

Oct 1, 2026 4:59:30 PM EDT

25.29USD+0.357%(+0.09)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	25.4700	26.0600	23.450000	24.7400	-1.825%	5,996,252	0.000%
2026-10-01	25.9500	25.9700	24.920000	25.2000	-2.965%	3,642,391	-1.825%
2026-09-30	26.8000	27.0600	25.920000	25.9700	-2.037%	3,555,573	-4.736%
2026-09-29	26.4000	26.8100	26.230000	26.5100	+0.645%	2,206,563	-6.677%
2026-09-28	27.1600	27.2100	26.280000	26.3400	-3.126%	2,875,177	-6.074%
2026-09-25	27.0000	27.2650	26.825000	27.1900	+0.480%	1,862,111	-9.011%
2026-09-24	27.0500	27.7850	26.930000	27.0600	+0.932%	2,725,583	-8.574%
2026-09-23	28.5900	28.5900	26.715000	26.8100	-6.683%	2,965,603	-7.721%
2026-09-22	28.7500	28.9950	28.300000	28.7300	+0.174%	1,664,885	-13.888%
2026-09-21	28.9100	29.0812	28.570000	28.6800	-0.658%	1,281,416	-13.738%
2026-09-18	28.7000	29.0000	28.435000	28.8700	+0.278%	5,618,303	-14.306%
2026-09-17	29.3000	29.4800	28.540000	28.7900	-0.553%	1,178,740	-14.067%
2026-09-16	29.5300	29.6500	28.680000	28.9500	-1.664%	1,694,473	-14.542%
2026-09-15	29.4000	29.4500	29.100000	29.4400	-0.068%	1,358,070	-15.965%
2026-09-14	29.5400	29.8600	29.340000	29.4600	-0.775%	1,097,202	-16.022%
2026-09-11	29.9200	29.9699	29.605000	29.6900	+0.338%	833,507	-16.672%
2026-09-10	30.3700	30.4300	29.350000	29.5900	-2.952%	1,330,785	-16.391%
2026-09-09	30.7800	30.9200	30.223500	30.4900	-0.942%	1,078,033	-18.859%
2026-09-08	32.0100	32.1700	30.710000	30.7800	-3.873%	1,460,904	-19.623%
2026-09-04	31.5800	32.1100	31.520000	32.0200	+0.946%	1,227,841	-22.736%
2026-09-03	31.2300	31.7700	31.030100	31.7200	+2.787%	1,241,620	-22.005%
2026-09-02	30.7300	31.0550	30.570000	30.8600	+0.916%	1,220,298	-19.831%
2026-09-01	30.3400	31.0300	30.280000	30.5800	+0.526%	1,137,769	-19.097%
2026-08-31	30.4400	30.6300	30.180000	30.4200	-0.621%	1,077,006	-18.672%
2026-08-28	30.6300	30.8700	30.380000	30.6100	+0.361%	709,110	-19.177%
2026-08-27	30.7000	30.8300	30.470000	30.5000	-0.554%	708,429	-18.885%
2026-08-26	30.9000	30.9000	30.630000	30.6700	-0.937%	771,120	-19.335%
2026-08-25	30.6900	30.9600	30.360000	30.9600	+1.475%	582,390	-20.090%
2026-08-24	30.5450	30.8000	30.310000	30.5100	+0.395%	804,357	-18.912%
2026-08-21	30.6400	30.7400	30.330000	30.3900	-0.621%	1,020,017	-18.592%
2026-08-20	30.4200	30.6600	30.180000	30.5800	+0.197%	886,031	-19.097%
2026-08-19	30.2300	30.7050	30.172000	30.5200	+1.937%	884,613	-18.938%
2026-08-18	30.2900	30.3100	29.935000	29.9400	-0.729%	983,346	-17.368%
2026-08-17	30.3100	30.3500	30.013800	30.1600	-0.561%	1,232,005	-17.971%
2026-08-14	30.1700	30.4900	30.080000	30.3300	+0.298%	903,000	-18.431%
2026-08-13	29.9300	30.3050	29.925000	30.2400	+1.613%	848,886	-18.188%
2026-08-12	29.6700	29.8750	29.600000	29.7600	+0.101%	842,135	-16.868%
2026-08-11	29.0500	29.8450	28.827500	29.7300	+3.229%	1,127,828	-16.784%
2026-08-10	28.8600	29.0000	28.663400	28.8000	-0.621%	913,749	-14.097%
2026-08-07	29.0000	29.3800	28.920000	28.9800	+0.590%	959,859	-14.631%
2026-08-06	29.5400	29.5950	28.630000	28.8100	-1.806%	1,059,313	-14.127%
2026-08-05	29.5800	30.1400	29.270000	29.3400	-0.272%	1,123,542	-15.678%
2026-08-04	28.9900	29.5200	28.100000	29.4200	+2.688%	1,776,643	-15.908%
2026-08-03	28.3100	28.8250	28.310000	28.6500	+2.395%	1,514,371	-13.647%
2026-07-31	28.2200	28.3900	27.733600	27.9800	-0.850%	1,072,240	-11.580%
2026-07-30	28.2600	28.3700	27.710000	28.2200	+0.642%	1,176,972	-12.332%
2026-07-29	28.5700	28.5700	27.990000	28.0400	-1.924%	1,256,358	-11.769%
2026-07-28	28.4700	28.7200	28.380000	28.5900	+0.669%	1,096,992	-13.466%
2026-07-27	28.5600	28.7000	28.390000	28.4000	-0.421%	976,572	-12.887%
2026-07-24	28.4800	28.7950	28.380000	28.5200	+0.849%	831,083	-13.254%
2026-07-23	28.3400	28.5890	28.120000	28.2800	-1.153%	1,023,239	-12.518%
2026-07-22	28.4500	28.7300	28.320000	28.6100	+0.882%	974,750	-13.527%
2026-07-21	28.9300	29.0150	28.240000	28.3600	-1.562%	1,239,708	-12.764%
2026-07-20	29.5000	29.5225	28.695000	28.8100	-2.073%	1,099,690	-14.127%
2026-07-17	29.6000	29.8900	29.160000	29.4200	-0.507%	1,263,658	-15.908%
2026-07-16	28.7500	29.6350	28.750000	29.5700	+2.852%	1,484,569	-16.334%
2026-07-15	28.3850	28.9200	28.385000	28.7500	+1.483%	1,503,806	-13.948%
2026-07-14	28.3200	28.4543	27.920000	28.3300	+0.568%	1,219,554	-12.672%
2026-07-13	28.4700	28.6589	28.070000	28.1700	-0.705%	944,771	-12.176%
2026-07-10	28.5300	28.6400	28.300000	28.3700	+0.177%	1,076,806	-12.795%
2026-07-09	28.3600	28.5300	28.080000	28.3200	+0.497%	1,238,818	-12.641%
2026-07-08	28.2500	28.3450	27.940000	28.1800	-0.494%	1,180,433	-12.207%
2026-07-07	28.4000	28.6950	28.300000	28.3200	-0.176%	1,260,248	-12.641%
2026-07-06	28.9900	29.2292	28.370000	28.3700	-4.703%	1,517,511	-12.795%
2026-07-02	29.8700	30.1499	29.610000	29.7700	+0.371%	1,386,292	-16.896%
2026-07-01	30.0400	30.4400	29.650000	29.6600	-1.298%	1,587,818	-16.588%
2026-06-30	30.4200	30.6099	29.870000	30.0500	-2.053%	1,860,465	-17.671%
2026-06-29	30.8500	31.2100	30.580000	30.6800	-0.808%	2,101,126	-19.361%
2026-06-26	29.8500	30.9300	29.705000	30.9300	+3.479%	3,665,296	-20.013%
2026-06-25	29.6000	30.1500	29.520000	29.8900	+1.667%	1,325,316	-17.230%
2026-06-24	29.3700	29.9150	29.200000	29.4000	+1.414%	1,387,065	-15.850%
2026-06-23	28.1700	29.2500	28.170000	28.9900	+1.755%	1,138,217	-14.660%
2026-06-22	28.3800	28.5600	28.155000	28.4900	+0.317%	1,974,976	-13.163%
2026-06-18	28.4900	28.8650	28.380000	28.4000	+1.212%	8,733,165	-12.887%
2026-06-17	28.5600	29.0100	27.945000	28.0600	-2.230%	1,814,594	-11.832%
2026-06-16	29.0600	29.1492	28.510000	28.7000	-1.273%	1,512,820	-13.798%
2026-06-15	29.5600	29.7200	28.975000	29.0700	-0.206%	1,553,234	-14.895%
2026-06-12	29.2700	29.6400	29.110000	29.1300	-0.512%	1,319,090	-15.070%
2026-06-11	28.9800	29.3927	28.750000	29.2800	+1.667%	1,478,750	-15.505%
2026-06-10	29.2000	29.5200	28.780000	28.8000	-1.706%	1,551,800	-14.097%
2026-06-09	29.1200	29.6100	29.060000	29.3000	+1.384%	1,641,462	-15.563%
2026-06-08	28.9300	29.2600	28.785000	28.9000	-0.104%	1,455,005	-14.394%
2026-06-05	28.5700	29.2098	28.560000	28.9300	+0.417%	1,377,936	-14.483%
2026-06-04	27.8800	29.2699	27.840000	28.8100	+4.611%	2,182,556	-14.127%
2026-06-03	27.6700	27.9496	27.365000	27.5400	-1.042%	990,446	-10.167%
2026-06-02	27.6200	28.0300	27.553600	27.8300	+0.361%	1,354,967	-11.103%
2026-06-01	28.0000	28.1683	27.435000	27.7300	-1.736%	2,144,795	-10.783%
2026-05-29	27.9200	28.4500	27.875000	28.2200	+0.284%	1,340,558	-12.332%
2026-05-28	28.0000	28.3800	27.750000	28.1400	+0.285%	1,313,812	-12.082%
2026-05-27	27.8400	28.3500	27.840000	28.0600	+1.409%	870,174	-11.832%
2026-05-26	27.8600	27.9400	27.560000	27.6700	+0.145%	1,207,237	-10.589%
2026-05-22	27.6100	27.7699	27.100000	27.6300	+0.290%	1,597,940	-10.460%
2026-05-21	27.5500	27.7400	26.970000	27.5500	-0.398%	1,259,928	-10.200%
2026-05-20	26.8400	27.7600	26.700000	27.6600	+3.790%	1,887,569	-10.557%
2026-05-19	27.0100	27.0700	26.580000	26.6500	-1.040%	1,613,145	-7.167%
2026-05-18	26.8900	27.2900	26.660000	26.9300	+0.824%	1,386,633	-8.132%
2026-05-15	27.1550	27.2050	26.375000	26.7100	-2.161%	2,035,689	-7.376%
2026-05-14	27.0700	27.3957	26.910000	27.3000	+2.362%	1,637,714	-9.377%
2026-05-13	26.7000	27.3300	26.300100	26.6700	+0.263%	2,273,419	-7.237%
2026-05-12	27.2800	27.2800	26.525000	26.6000	-2.528%	2,328,251	-6.992%
2026-05-11	27.1000	27.5300	27.060000	27.2900	+1.337%	2,227,900	-9.344%
2026-05-08	27.1400	27.6500	26.780000	26.9300	+0.112%	2,422,107	-8.132%
2026-05-07	28.2100	28.2100	26.850000	26.9000	-4.576%	2,788,973	-8.030%
2026-05-06	30.5100	31.0900	26.820000	28.1900	-6.314%	4,346,470	-12.238%
2026-05-05	29.7300	30.3100	29.580000	30.0900	+1.827%	1,016,665	-17.780%
2026-05-04	30.2000	30.3600	29.470000	29.5500	-2.700%	1,033,338	-16.277%
2026-05-01	30.8400	30.9700	30.140000	30.3700	-0.978%	1,149,210	-18.538%
2026-04-30	30.6500	30.8500	30.490000	30.6700	+0.590%	1,434,114	-19.335%
2026-04-29	30.6500	30.9100	30.335000	30.4900	-0.749%	928,712	-18.859%
2026-04-28	30.7600	30.9976	30.300000	30.7200	+0.065%	793,004	-19.466%
2026-04-27	30.7500	31.2200	30.490000	30.7000	-0.098%	860,742	-19.414%
2026-04-24	30.5600	30.8600	30.321000	30.7300	+0.787%	689,482	-19.492%
2026-04-23	30.6600	30.9200	30.250000	30.4900	-0.392%	792,756	-18.859%
2026-04-22	31.0000	31.0200	30.370000	30.6100	-0.488%	887,892	-19.177%
2026-04-21	31.1300	31.1900	30.610000	30.7600	-0.774%	764,861	-19.571%
2026-04-20	30.8800	31.1000	30.650000	31.0000	-0.097%	912,816	-20.194%
2026-04-17	30.8400	31.4900	30.810000	31.0300	+1.306%	1,455,200	-20.271%
2026-04-16	30.5300	30.8773	30.370000	30.6300	+0.657%	1,068,144	-19.230%
2026-04-15	30.7000	30.8300	30.310000	30.4300	-1.233%	1,012,528	-18.699%
2026-04-14	30.5000	31.4400	30.500000	30.8100	+0.293%	2,383,152	-19.701%
2026-04-13	30.4300	30.7300	30.060000	30.7200	+0.491%	1,103,091	-19.466%
2026-04-10	30.1400	30.5800	30.100000	30.5700	+2.172%	1,033,873	-19.071%
2026-04-09	28.7900	30.1200	28.740000	29.9200	+3.745%	1,259,332	-17.313%
2026-04-08	28.5000	28.9250	28.435000	28.8400	+4.040%	1,374,393	-14.216%
2026-04-07	27.8200	27.9299	27.620000	27.7200	-0.645%	984,392	-10.750%
2026-04-06	27.5000	27.9800	27.420000	27.9000	+0.977%	1,003,896	-11.326%
2026-04-02	27.3900	27.7900	27.100000	27.6300	-3.087%	1,368,541	-10.460%
2026-04-01	28.1200	28.7900	27.880000	28.5100	+1.821%	1,837,066	-13.223%
2026-03-31	27.8300	28.4250	27.795000	28.0000	+2.639%	1,472,383	-11.643%
2026-03-30	28.5100	28.5650	27.000000	27.2800	-3.536%	1,483,039	-9.311%
2026-03-27	28.6900	28.8400	28.200000	28.2800	-1.942%	819,428	-12.518%
2026-03-26	29.0800	29.4000	28.720027	28.8400	-1.938%	859,475	-14.216%
2026-03-25	29.0200	29.5700	28.840000	29.4100	+2.260%	971,055	-15.879%
2026-03-24	28.5800	29.1000	28.400000	28.7600	+0.454%	1,141,053	-13.978%
2026-03-23	28.6000	29.0500	28.445000	28.6300	+1.345%	1,246,545	-13.587%
2026-03-20	29.0700	29.3200	27.690000	28.2500	-2.787%	4,818,778	-12.425%
2026-03-19	29.2400	29.3900	28.666600	29.0600	-1.492%	983,441	-14.866%
2026-03-18	29.3200	29.8300	29.320000	29.5000	-0.034%	1,206,210	-16.136%
2026-03-17	29.3300	29.7250	29.330000	29.5100	+0.854%	1,279,539	-16.164%
2026-03-16	28.7200	29.4300	28.680000	29.2600	+3.392%	1,108,406	-15.448%
2026-03-13	28.9800	29.2200	28.180000	28.3000	-0.876%	1,209,043	-12.580%
2026-03-12	29.1100	29.2610	28.150000	28.5500	-3.384%	1,523,144	-13.345%
2026-03-11	29.5200	29.7350	29.250000	29.5500	-0.169%	1,102,183	-16.277%
2026-03-10	30.0500	30.4600	29.500000	29.6000	-1.300%	1,057,706	-16.419%
2026-03-09	29.2600	30.0500	28.735000	29.9900	+0.739%	1,418,272	-17.506%
2026-03-06	30.3000	30.3000	29.170000	29.7700	-2.903%	1,832,596	-16.896%
2026-03-05	30.6800	30.8900	30.510000	30.6600	-1.192%	1,737,144	-19.309%
2026-03-04	30.7300	31.1300	30.355000	31.0300	+1.042%	1,310,810	-20.271%
2026-03-03	30.5000	30.7700	29.682700	30.7100	-0.935%	1,371,571	-19.440%
2026-03-02	31.0000	31.1500	30.100000	31.0000	-1.148%	1,898,746	-20.194%
2026-02-27	31.2000	31.9200	31.120000	31.3600	+0.804%	5,378,757	-21.110%
2026-02-26	30.7800	31.4000	30.380000	31.1100	+0.355%	1,642,233	-20.476%
2026-02-25	31.0000	31.1900	30.500000	31.0000	+0.226%	1,677,592	-20.194%
2026-02-24	30.5700	31.0900	30.290000	30.9300	+1.111%	1,200,555	-20.013%
2026-02-23	31.0000	31.1100	30.130000	30.5900	-1.481%	1,126,970	-19.124%
2026-02-20	31.0000	31.4100	30.780000	31.0500	+0.129%	1,246,876	-20.322%
2026-02-19	31.3400	31.4500	30.930000	31.0100	-1.179%	821,699	-20.219%
2026-02-18	31.5700	31.8400	31.365000	31.3800	-0.476%	1,358,196	-21.160%
2026-02-17	31.9700	32.0000	31.390000	31.5300	-1.376%	1,262,845	-21.535%
2026-02-13	31.5400	32.2600	31.260000	31.9700	+1.653%	1,752,189	-22.615%
2026-02-12	32.1300	32.5950	31.430000	31.4500	-1.225%	1,884,365	-21.335%
2026-02-11	31.4800	31.9800	31.330000	31.8400	+1.079%	1,836,390	-22.299%
2026-02-10	31.4200	31.6500	31.260000	31.5000	+0.382%	1,005,771	-21.460%
2026-02-09	31.5700	31.6250	30.960000	31.3800	-0.978%	1,281,604	-21.160%
2026-02-06	31.2000	31.8000	31.189000	31.6900	+2.193%	1,120,714	-21.931%
2026-02-05	30.3800	31.0100	30.150100	31.0100	+1.906%	1,658,834	-20.219%
2026-02-04	30.0900	30.7400	30.040000	30.4300	+1.875%	926,861	-18.699%
2026-02-03	29.8600	30.5350	29.480100	29.8700	+0.878%	1,365,801	-17.174%
2026-02-02	29.8000	29.9900	29.420000	29.6100	-0.638%	879,638	-16.447%
2026-01-30	29.4200	30.0100	29.280000	29.8000	+0.337%	1,531,287	-16.980%
2026-01-29	29.6400	29.7750	29.390000	29.7000	+0.474%	1,342,943	-16.700%
2026-01-28	29.9500	30.2200	29.410000	29.5600	-0.839%	948,017	-16.306%
2026-01-27	29.8100	29.9900	29.680000	29.8100	-0.101%	755,395	-17.008%
2026-01-26	30.2300	30.2500	29.678400	29.8400	-1.192%	716,957	-17.091%
2026-01-23	30.5500	30.5500	29.870000	30.2000	-1.404%	799,540	-18.079%
2026-01-22	31.4300	31.4300	30.540000	30.6300	-1.638%	959,546	-19.230%
2026-01-21	30.8300	31.1650	30.490000	31.1400	+1.831%	1,416,698	-20.552%
2026-01-20	30.7300	30.9750	30.450000	30.5800	-1.418%	1,021,559	-19.097%
2026-01-16	30.6500	31.0200	30.460000	31.0200	+1.572%	1,665,176	-20.245%
2026-01-15	30.7100	30.9600	30.400000	30.5400	0.000%	942,333	-18.991%
2026-01-14	30.6100	30.7200	30.300000	30.5400	-0.196%	790,154	-18.991%
2026-01-13	30.4400	30.9650	30.400000	30.6000	-0.293%	835,847	-19.150%
2026-01-12	30.6800	31.1800	30.480000	30.6900	-0.454%	1,431,981	-19.387%
2026-01-09	29.2500	30.9800	29.235000	30.8300	+5.582%	1,536,979	-19.753%
2026-01-08	28.7400	29.3600	28.740000	29.2000	+1.283%	1,591,411	-15.274%
2026-01-07	29.5100	29.7300	28.770000	28.8300	-2.470%	1,497,945	-14.187%
2026-01-06	29.2300	29.5600	28.500000	29.5600	+0.510%	1,552,261	-16.306%
2026-01-05	29.1500	29.4700	29.030000	29.4100	-1.408%	1,478,385	-15.879%
2026-01-02	29.7800	29.9700	29.510000	29.8300	-0.134%	1,414,017	-17.063%
2025-12-31	30.0800	30.0900	29.750000	29.8700	-0.500%	1,230,774	-17.174%
2025-12-30	29.8300	30.0650	29.730000	30.0200	+0.401%	1,511,169	-17.588%
2025-12-29	30.4200	30.4200	29.840000	29.9000	-1.612%	1,496,514	-17.258%
2025-12-26	30.2500	30.5250	30.020000	30.3900	+0.997%	816,221	-18.592%
2025-12-24	29.9800	30.2650	29.850100	30.0900	+1.041%	902,391	-17.780%
2025-12-23	29.3900	30.2500	29.310000	29.7800	+2.302%	1,833,407	-16.924%
2025-12-22	29.4400	29.6139	29.000000	29.1100	-1.054%	1,701,362	-15.012%
2025-12-19	29.1950	29.6500	28.990000	29.4200	-0.843%	4,720,336	-15.908%
2025-12-18	30.1500	30.3900	29.600000	29.6700	-0.369%	2,060,098	-16.616%
2025-12-17	30.9700	31.1300	29.725000	29.7800	-3.249%	3,514,924	-16.924%
2025-12-16	31.5800	31.5800	30.750000	30.7800	-2.718%	1,761,226	-19.623%
2025-12-15	31.6300	31.8550	31.240000	31.6400	-0.189%	1,439,905	-21.808%
2025-12-12	32.0000	32.0100	31.650000	31.7000	-0.876%	1,187,577	-21.956%
2025-12-11	32.1400	32.4800	31.790000	31.9800	-0.498%	1,686,199	-22.639%
2025-12-10	31.0600	32.2900	30.920000	32.1400	+3.677%	3,310,425	-23.024%
2025-12-09	31.1000	31.5100	30.970000	31.0000	-0.322%	1,954,957	-20.194%
2025-12-08	31.8100	31.8100	31.060000	31.1000	-1.924%	2,379,572	-20.450%
2025-12-05	31.2100	31.8500	30.800000	31.7100	+0.603%	2,233,773	-21.980%
2025-12-04	31.9800	32.0000	31.410000	31.5200	-1.438%	2,074,778	-21.510%
2025-12-03	30.8800	32.1200	30.650000	31.9800	+3.730%	2,848,170	-22.639%
2025-12-02	30.1400	30.8750	29.890000	30.8300	+1.985%	4,370,355	-19.753%
2025-12-01	29.7900	30.6100	29.645000	30.2300	-0.755%	7,378,850	-18.161%
2025-11-28	30.6800	30.9300	30.460000	30.4600	-0.620%	2,658,809	-18.779%
2025-11-26	31.5500	31.9000	30.575000	30.6500	-3.373%	4,066,110	-19.282%
2025-11-25	31.3700	32.2600	31.110000	31.7200	+1.994%	12,549,472	-22.005%
2025-11-24	31.2100	31.8400	30.950000	31.1000	+2.001%	7,505,573	-20.450%
2025-11-21	29.4500	31.0900	29.360000	30.4900	+4.275%	6,368,617	-18.859%
2025-11-20	29.1400	29.7200	28.770000	29.2400	+0.412%	7,679,170	-15.390%
2025-11-19	29.6300	29.7800	29.075000	29.1200	-1.887%	6,377,740	-15.041%
2025-11-18	29.0200	29.7150	28.810000	29.6800	+0.610%	4,901,392	-16.644%
2025-11-17	31.2400	31.3099	29.070000	29.5000	-5.358%	3,782,380	-16.136%
2025-11-14	31.2000	31.5657	31.160000	31.1700	-0.224%	1,124,908	-20.629%
2025-11-13	31.7900	31.9000	31.160000	31.2400	-1.730%	1,136,469	-20.807%
2025-11-12	32.1900	32.5300	31.790000	31.7900	-1.212%	1,512,331	-22.177%
2025-11-11	31.6600	32.3300	31.660000	32.1800	+1.610%	1,598,121	-23.120%
2025-11-10	31.9000	31.9650	31.390000	31.6700	-0.503%	1,388,805	-21.882%
2025-11-07	31.1000	31.8400	30.960000	31.8300	+1.921%	1,220,603	-22.275%
2025-11-06	31.6700	31.6700	31.075000	31.2300	+0.096%	1,029,077	-20.781%
2025-11-05	31.7500	32.0200	31.180000	31.2000	-2.102%	2,080,334	-20.705%
2025-11-04	31.3200	31.8700	31.190000	31.8700	+1.046%	1,417,207	-22.372%
2025-11-03	31.9800	31.9800	31.080000	31.5400	-2.080%	1,545,677	-21.560%
2025-10-31	32.2700	32.2900	31.630000	32.2100	-0.525%	1,429,760	-23.192%
2025-10-30	32.2900	32.5400	32.020000	32.3800	+0.904%	1,394,866	-23.595%
2025-10-29	32.9400	33.1200	31.855000	32.0900	-1.895%	1,631,909	-22.904%
2025-10-28	32.5800	32.9000	32.320000	32.7100	-0.578%	993,161	-24.366%
2025-10-27	32.5100	33.2400	32.465000	32.9000	+1.512%	1,310,282	-24.802%
2025-10-24	33.0100	33.3700	32.350000	32.4100	-1.189%	1,482,704	-23.666%
2025-10-23	33.4900	33.4900	32.175000	32.8000	-0.696%	1,578,079	-24.573%
2025-10-22	33.2300	33.4300	32.814900	33.0300	-0.061%	1,362,580	-25.098%
2025-10-21	32.8300	33.4500	32.440000	33.0500	+0.639%	1,177,692	-25.144%
2025-10-20	32.8400	33.0250	32.590000	32.8400	+0.397%	1,098,455	-24.665%
2025-10-17	32.1900	32.7200	32.100000	32.7100	+1.301%	950,419	-24.366%
2025-10-16	32.0300	32.3200	31.890000	32.2900	+0.655%	1,353,861	-23.382%
2025-10-15	32.0100	32.4000	31.600000	32.0800	+1.809%	1,559,832	-22.880%
2025-10-14	31.0800	31.9000	30.960000	31.5100	+1.384%	1,134,824	-21.485%
2025-10-13	31.4700	31.8496	30.710000	31.0800	-0.480%	2,080,159	-20.399%
2025-10-10	31.6900	31.9800	30.300000	31.2300	-3.581%	4,134,719	-20.781%
2025-10-09	32.7000	33.0023	32.064200	32.3900	-0.918%	1,016,475	-23.618%
2025-10-08	32.3400	33.0550	32.240000	32.6900	+2.124%	1,604,672	-24.319%
2025-10-07	31.8300	32.7900	31.590000	32.0100	+0.439%	2,027,264	-22.712%
2025-10-06	32.1800	32.3050	31.330000	31.8700	-0.963%	1,302,287	-22.372%
2025-10-03	32.3600	32.5400	32.150000	32.1800	-2.544%	1,347,867	-23.120%
2025-10-02	33.6000	34.0300	32.945000	33.0200	-1.668%	1,385,302	-25.076%
2025-10-01	33.5000	33.9650	33.390000	33.5800	-0.089%	1,865,016	-26.325%
2025-09-30	33.9200	33.9300	33.420000	33.6100	-0.738%	896,899	-26.391%
2025-09-29	34.1400	34.1400	33.530000	33.8600	-0.500%	1,628,811	-26.934%
2025-09-26	34.4500	34.5122	33.910000	34.0300	-1.219%	1,445,520	-27.299%
2025-09-25	34.4800	34.6300	34.010000	34.4500	+0.029%	771,252	-28.186%
2025-09-24	34.5200	34.7000	34.335000	34.4400	-0.491%	764,590	-28.165%
2025-09-23	34.3500	35.1000	34.310000	34.6100	+1.585%	973,990	-28.518%
2025-09-22	34.5500	34.5500	33.880000	34.0700	-0.815%	761,225	-27.385%
2025-09-19	34.9550	34.9550	34.110000	34.3500	-0.809%	3,023,735	-27.977%
2025-09-18	34.1800	34.8300	34.080000	34.6300	+1.346%	807,232	-28.559%
2025-09-17	34.5100	34.9650	34.080000	34.1700	-1.271%	837,853	-27.597%
2025-09-16	35.1200	35.4500	34.325000	34.6100	-1.676%	1,189,196	-28.518%
2025-09-15	34.7200	35.3700	34.410000	35.2000	+1.617%	1,376,236	-29.716%
2025-09-12	34.8500	35.0200	34.590000	34.6400	-0.574%	813,345	-28.580%
2025-09-11	35.0800	35.1700	34.570000	34.8400	-0.201%	920,564	-28.990%
2025-09-10	35.0800	35.2850	34.870000	34.9100	-0.257%	596,399	-29.132%
2025-09-09	34.4300	35.0100	34.170000	35.0000	+2.100%	1,042,683	-29.314%
2025-09-08	33.9900	34.4300	33.825000	34.2800	+0.205%	1,395,191	-27.830%
2025-09-05	34.2300	34.6600	34.180000	34.2100	-0.058%	832,948	-27.682%
2025-09-04	34.5500	34.7250	34.110000	34.2300	-0.926%	1,032,956	-27.724%
2025-09-03	34.1900	34.7725	34.090000	34.5500	+1.171%	2,093,738	-28.394%
2025-09-02	35.0900	35.3300	33.840000	34.1500	-3.285%	1,813,419	-27.555%
2025-08-29	35.5000	35.5800	35.000000	35.3100	-0.535%	1,414,204	-29.935%
2025-08-28	35.3900	36.0000	35.365000	35.5000	+0.311%	1,110,564	-30.310%
2025-08-27	35.0500	35.4600	34.880000	35.3900	+0.626%	626,482	-30.093%
2025-08-26	34.8500	35.2300	34.730000	35.1700	+1.296%	900,719	-29.656%
2025-08-25	34.2100	34.7500	34.190000	34.7200	+1.224%	809,773	-28.744%
2025-08-22	33.3700	34.5550	33.320000	34.3000	+2.879%	998,694	-27.872%
2025-08-21	32.5000	33.3800	32.390000	33.3400	+1.988%	746,366	-25.795%
2025-08-20	32.5400	32.7950	32.300000	32.6900	+0.430%	879,611	-24.319%
2025-08-19	31.6800	32.5500	31.630000	32.5500	+2.326%	794,700	-23.994%
2025-08-18	31.7200	32.0400	31.550000	31.8100	+0.221%	1,598,406	-22.226%
2025-08-15	32.1400	32.2050	31.500000	31.7400	-1.091%	1,022,171	-22.054%
2025-08-14	32.3300	32.4500	31.980000	32.0900	-0.957%	1,160,991	-22.904%
2025-08-13	31.8300	32.6000	31.640000	32.4000	+2.015%	1,600,540	-23.642%
2025-08-12	31.2600	31.7600	31.050000	31.7600	+1.926%	1,157,053	-22.103%
2025-08-11	31.2600	31.5700	31.090000	31.1600	-0.574%	1,004,029	-20.603%
2025-08-08	31.3300	31.6150	31.145000	31.3400	0.000%	890,467	-21.059%
2025-08-07	31.3800	31.7400	31.250000	31.3400	-0.917%	795,555	-21.059%
2025-08-06	31.2600	31.7900	31.050000	31.6300	+1.184%	1,165,763	-21.783%
2025-08-05	30.5600	31.3150	30.330000	31.2600	+3.100%	1,503,606	-20.857%
2025-08-04	30.1100	30.6200	29.920000	30.3200	+1.269%	698,969	-18.404%
2025-08-01	30.5400	30.8400	29.730000	29.9400	-0.167%	980,302	-17.368%
2025-07-31	31.1500	31.5600	29.980000	29.9900	-1.801%	841,053	-17.506%
2025-07-30	30.8600	31.0800	30.470000	30.5400	-0.683%	865,562	-18.991%
2025-07-29	30.8100	30.9800	30.605000	30.7500	-0.162%	851,249	-19.545%
2025-07-28	31.0000	31.0000	30.640000	30.8000	-0.452%	557,868	-19.675%
2025-07-25	30.9500	31.2300	30.560000	30.9400	+0.618%	562,629	-20.039%
2025-07-24	31.2700	31.3300	30.730000	30.7500	-1.663%	625,881	-19.545%
2025-07-23	31.3500	31.4800	30.940000	31.2700	+0.160%	877,948	-20.883%
2025-07-22	30.8500	31.4400	30.780000	31.2200	+0.938%	1,012,690	-20.756%
2025-07-21	30.9000	31.3100	30.760000	30.9300	+0.815%	1,041,368	-20.013%
2025-07-18	30.9000	31.0200	30.380000	30.6800	-0.163%	1,025,149	-19.361%
2025-07-17	30.6200	31.0700	30.620000	30.7300	-0.098%	999,556	-19.492%
2025-07-16	30.4300	30.9850	30.280000	30.7600	+1.854%	1,391,570	-19.571%
2025-07-15	30.1400	30.7500	30.092300	30.2000	-0.165%	1,488,597	-18.079%
2025-07-14	30.0700	30.6700	30.000000	30.2500	+1.272%	1,300,348	-18.215%
2025-07-11	29.3500	30.0000	29.312800	29.8700	+1.254%	1,091,431	-17.174%
2025-07-10	29.3300	29.9400	29.157000	29.5000	+1.865%	1,436,098	-16.136%
2025-07-09	27.6200	29.3700	27.609400	28.9600	+5.271%	2,676,927	-14.572%
2025-07-08	27.8800	28.3300	27.470000	27.5100	-1.890%	1,203,438	-10.069%
2025-07-07	28.0200	28.3500	27.780000	28.0400	+0.036%	929,822	-11.769%
2025-07-03	28.1100	28.3700	27.930000	28.0300	-2.943%	714,096	-11.737%
2025-07-02	28.4600	28.9200	28.200000	28.8800	+1.014%	1,208,191	-14.335%
2025-07-01	28.4000	28.8400	28.400000	28.5900	+0.281%	1,250,007	-13.466%
2025-06-30	28.7700	28.9080	28.360000	28.5100	-0.731%	1,664,302	-13.223%
2025-06-27	28.3500	28.7500	28.195000	28.7200	+1.592%	2,242,620	-13.858%
2025-06-26	27.8000	28.3050	27.530000	28.2700	+1.254%	719,323	-12.487%
2025-06-25	28.6000	28.6450	27.840000	27.9200	-2.616%	526,987	-11.390%
2025-06-24	28.2600	28.7900	28.100000	28.6700	+1.595%	743,603	-13.708%
2025-06-23	28.3000	28.6200	27.910000	28.2200	-0.739%	822,628	-12.332%
2025-06-20	28.3000	28.5700	28.010000	28.4300	+0.780%	3,383,652	-12.979%
2025-06-18	27.7500	28.4500	27.620000	28.2100	+1.475%	807,660	-12.301%
2025-06-17	27.4100	28.0350	27.370000	27.8000	+1.720%	1,165,862	-11.007%
2025-06-16	27.2600	27.6900	27.110000	27.3300	+0.478%	998,686	-9.477%
2025-06-13	27.1600	27.3800	26.912100	27.2000	-0.512%	618,688	-9.044%
2025-06-12	27.6000	27.9200	27.193400	27.3400	-1.050%	520,660	-9.510%
2025-06-11	27.9600	28.2937	27.570000	27.6300	-1.074%	640,538	-10.460%
2025-06-10	27.7800	28.0100	27.620000	27.9300	+0.612%	606,685	-11.421%
2025-06-09	27.8200	27.9200	27.515000	27.7600	+0.434%	481,882	-10.879%
2025-06-06	27.6800	27.9050	27.540000	27.6400	+0.582%	511,189	-10.492%
2025-06-05	27.7000	27.9800	27.440000	27.4800	-1.080%	610,154	-9.971%
2025-06-04	27.8000	27.9700	27.620000	27.7800	-0.180%	784,614	-10.943%
2025-06-03	27.7200	27.9300	27.510000	27.8300	+0.542%	789,998	-11.103%
2025-06-02	27.7300	28.0100	27.450000	27.6800	-0.682%	710,239	-10.621%
2025-05-30	27.7900	27.9200	27.475000	27.8700	-0.036%	1,556,575	-11.231%
2025-05-29	27.5700	27.9500	27.425000	27.8800	+1.124%	602,696	-11.263%
2025-05-28	27.7900	27.9200	27.460000	27.5700	-1.076%	680,160	-10.265%
2025-05-27	28.3000	28.4000	27.720000	27.8700	-0.571%	716,354	-11.231%
2025-05-23	27.8200	28.2050	27.760000	28.0300	0.000%	725,145	-11.737%
2025-05-22	28.1400	28.3400	27.660000	28.0300	-0.285%	1,486,160	-11.737%
2025-05-21	28.4200	28.9900	28.105000	28.1100	-1.748%	1,003,628	-11.989%
2025-05-20	28.7200	28.7900	28.380000	28.6100	-0.314%	774,315	-13.527%
2025-05-19	28.1400	28.7300	28.040700	28.7000	+0.315%	812,450	-13.798%
2025-05-16	28.6300	28.7400	28.180100	28.6100	-0.070%	1,073,654	-13.527%
2025-05-15	27.8400	28.8000	27.840000	28.6300	+2.949%	1,067,257	-13.587%
2025-05-14	27.0800	28.9000	27.000000	27.8100	+4.392%	2,088,774	-11.039%
2025-05-13	26.5700	26.7300	26.030000	26.6400	+1.331%	1,480,544	-7.132%
2025-05-12	26.0600	26.4400	25.620000	26.2900	+3.831%	890,728	-5.896%
2025-05-09	26.1900	26.4000	25.220000	25.3200	-2.690%	2,065,743	-2.291%
2025-05-08	25.5200	26.1200	25.390000	26.0200	+2.360%	827,174	-4.919%
2025-05-07	25.7700	25.8600	25.370000	25.4200	-1.396%	1,662,351	-2.675%
2025-05-06	25.6600	25.8900	25.620000	25.7800	-0.232%	537,627	-4.034%
2025-05-05	25.7500	26.2000	25.550000	25.8400	0.000%	785,366	-4.257%
2025-05-02	25.6800	25.9350	25.520000	25.8400	+1.772%	702,292	-4.257%
2025-05-01	25.2200	25.5900	25.005000	25.3900	+1.398%	834,190	-2.560%
2025-04-30	24.8400	25.1400	24.600000	25.0400	+0.160%	949,738	-1.198%
2025-04-29	25.0100	25.1600	24.650000	25.0000	-0.080%	716,175	-1.040%
2025-04-28	24.9400	25.2300	24.780000	25.0200	+0.725%	610,304	-1.119%
2025-04-25	25.1900	25.2000	24.630000	24.8400	-0.799%	612,752	-0.403%
2025-04-24	24.8100	25.1400	24.490000	25.0400	+2.079%	733,782	-1.198%
2025-04-23	24.7900	25.1834	24.395000	24.5300	+0.533%	1,202,438	+0.856%
2025-04-22	23.9000	24.4300	23.690700	24.4000	+3.741%	1,082,477	+1.393%
2025-04-21	23.6400	23.9900	23.010000	23.5200	-1.672%	1,238,919	+5.187%
2025-04-17	23.4000	24.1300	23.400000	23.9200	+2.222%	884,715	+3.428%
2025-04-16	23.8100	24.0747	23.340000	23.4000	-1.474%	671,344	+5.726%
2025-04-15	23.4500	23.9600	23.325000	23.7500	+0.636%	952,330	+4.168%
2025-04-14	23.7400	24.2200	23.420000	23.6000	+1.244%	1,099,445	+4.831%

.dark-mode .rH7FCl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rH7FCl{ color: #333333; background-color: white; border: 2px solid #333333; }MRPMillrose Properties, Inc.stock NYSE

MRP
Millrose Properties, Inc.
stock NYSE