Millrose Properties Inc. (MRP)
NYSE: MRP
· Real-Time Price · USD
31.75
-0.34 (-1.06%)
At close: Aug 15, 2025, 3:59 PM
31.28
-1.46%
After-hours: Aug 15, 2025, 06:55 PM EDT
MRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 32.14 | 32.21 | 31.50 | 31.74 | 31.74 | -1.09% | 1,022,046 |
| Aug 14, 2025 | 32.33 | 32.45 | 31.98 | 32.09 | 32.09 | -0.96% | 1,161,000 |
| Aug 13, 2025 | 31.83 | 32.60 | 31.64 | 32.40 | 32.40 | 2.02% | 1,600,540 |
| Aug 12, 2025 | 31.26 | 31.76 | 31.05 | 31.76 | 31.76 | 1.93% | 1,157,100 |
| Aug 11, 2025 | 31.26 | 31.57 | 31.09 | 31.16 | 31.16 | -0.57% | 1,004,029 |
| Aug 8, 2025 | 31.33 | 31.62 | 31.15 | 31.34 | 31.34 | 0.00% | 890,500 |
| Aug 7, 2025 | 31.38 | 31.74 | 31.25 | 31.34 | 31.34 | -0.92% | 795,555 |
| Aug 6, 2025 | 31.26 | 31.79 | 31.05 | 31.63 | 31.63 | 1.18% | 1,165,800 |
| Aug 5, 2025 | 30.56 | 31.32 | 30.33 | 31.26 | 31.26 | 3.10% | 1,503,606 |
| Aug 4, 2025 | 30.11 | 30.62 | 29.92 | 30.32 | 30.32 | 1.27% | 698,969 |
| Aug 1, 2025 | 30.54 | 30.84 | 29.73 | 29.94 | 29.94 | -0.17% | 980,302 |
| Jul 31, 2025 | 31.15 | 31.56 | 29.98 | 29.99 | 29.99 | -1.80% | 841,053 |
| Jul 30, 2025 | 30.86 | 31.08 | 30.47 | 30.54 | 30.54 | -0.68% | 865,600 |
| Jul 29, 2025 | 30.81 | 30.98 | 30.61 | 30.75 | 30.75 | -0.16% | 851,249 |
| Jul 28, 2025 | 31.00 | 31.00 | 30.64 | 30.80 | 30.80 | -0.45% | 557,868 |
| Jul 25, 2025 | 30.95 | 31.23 | 30.56 | 30.94 | 30.94 | 0.62% | 562,629 |
| Jul 24, 2025 | 31.27 | 31.33 | 30.73 | 30.75 | 30.75 | -1.66% | 625,900 |
| Jul 23, 2025 | 31.35 | 31.48 | 30.94 | 31.27 | 31.27 | 0.16% | 877,948 |
| Jul 22, 2025 | 30.85 | 31.44 | 30.78 | 31.22 | 31.22 | 0.94% | 1,012,700 |
| Jul 21, 2025 | 30.90 | 31.31 | 30.76 | 30.93 | 30.93 | 0.81% | 1,041,400 |