Millrose Properties Inc. (MRP)
NYSE: MRP
· Real-Time Price · USD
32.17
-0.85 (-2.57%)
At close: Oct 03, 2025, 3:59 PM
32.12
-0.16%
After-hours: Oct 03, 2025, 06:41 PM EDT
MRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 32.36 | 32.54 | 32.15 | 32.18 | 32.18 | -2.54% | 1,334,524 |
| Oct 2, 2025 | 33.60 | 34.03 | 32.95 | 33.02 | 32.29 | -1.67% | 1,385,302 |
| Oct 1, 2025 | 33.50 | 33.97 | 33.39 | 33.58 | 32.84 | -0.09% | 1,865,016 |
| Sep 30, 2025 | 33.92 | 33.93 | 33.42 | 33.61 | 32.87 | -0.74% | 896,900 |
| Sep 29, 2025 | 34.14 | 34.14 | 33.53 | 33.86 | 33.11 | -0.50% | 1,628,811 |
| Sep 26, 2025 | 34.45 | 34.51 | 33.91 | 34.03 | 33.28 | -1.22% | 1,445,520 |
| Sep 25, 2025 | 34.48 | 34.63 | 34.01 | 34.45 | 33.69 | 0.03% | 771,300 |
| Sep 24, 2025 | 34.52 | 34.70 | 34.34 | 34.44 | 33.68 | -0.49% | 764,600 |
| Sep 23, 2025 | 34.35 | 35.10 | 34.31 | 34.61 | 33.84 | 1.58% | 974,000 |
| Sep 22, 2025 | 34.55 | 34.55 | 33.88 | 34.07 | 33.32 | -0.82% | 761,225 |
| Sep 19, 2025 | 34.96 | 34.96 | 34.11 | 34.35 | 33.59 | -0.81% | 3,023,735 |
| Sep 18, 2025 | 34.18 | 34.83 | 34.08 | 34.63 | 33.86 | 1.35% | 807,232 |
| Sep 17, 2025 | 34.51 | 34.97 | 34.08 | 34.17 | 33.41 | -1.27% | 837,853 |
| Sep 16, 2025 | 35.12 | 35.45 | 34.33 | 34.61 | 33.84 | -1.68% | 1,189,200 |
| Sep 15, 2025 | 34.72 | 35.37 | 34.41 | 35.20 | 34.42 | 1.62% | 1,376,236 |
| Sep 12, 2025 | 34.85 | 35.02 | 34.59 | 34.64 | 33.87 | -0.57% | 813,345 |
| Sep 11, 2025 | 35.08 | 35.17 | 34.57 | 34.84 | 34.07 | -0.20% | 920,564 |
| Sep 10, 2025 | 35.08 | 35.28 | 34.87 | 34.91 | 34.14 | -0.26% | 596,400 |
| Sep 9, 2025 | 34.43 | 35.01 | 34.17 | 35.00 | 34.23 | 2.10% | 1,042,700 |
| Sep 8, 2025 | 33.99 | 34.43 | 33.83 | 34.28 | 33.52 | 0.20% | 1,395,200 |
Page 1 of 9