Millrose Properties Inc. (MRP)
NYSE: MRP
· Real-Time Price · USD
35.01
0.73 (2.13%)
At close: Sep 09, 2025, 3:59 PM
35.40
1.11%
After-hours: Sep 09, 2025, 07:43 PM EDT
MRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 34.43 | 35.01 | 34.19 | 35.00 | 35.00 | 2.10% | 1,031,358 |
| Sep 8, 2025 | 33.99 | 34.43 | 33.83 | 34.28 | 34.28 | 0.20% | 1,395,200 |
| Sep 5, 2025 | 34.23 | 34.66 | 34.18 | 34.21 | 34.21 | -0.06% | 832,948 |
| Sep 4, 2025 | 34.55 | 34.73 | 34.11 | 34.23 | 34.23 | -0.93% | 1,033,000 |
| Sep 3, 2025 | 34.19 | 34.77 | 34.09 | 34.55 | 34.55 | 1.17% | 2,093,738 |
| Sep 2, 2025 | 35.09 | 35.33 | 33.84 | 34.15 | 34.15 | -3.29% | 1,813,419 |
| Aug 29, 2025 | 35.50 | 35.58 | 35.00 | 35.31 | 35.31 | -0.54% | 1,414,204 |
| Aug 28, 2025 | 35.39 | 36.00 | 35.37 | 35.50 | 35.50 | 0.31% | 1,110,600 |
| Aug 27, 2025 | 35.05 | 35.46 | 34.88 | 35.39 | 35.39 | 0.63% | 626,482 |
| Aug 26, 2025 | 34.85 | 35.23 | 34.73 | 35.17 | 35.17 | 1.30% | 900,719 |
| Aug 25, 2025 | 34.21 | 34.75 | 34.19 | 34.72 | 34.72 | 1.22% | 809,773 |
| Aug 22, 2025 | 33.37 | 34.56 | 33.32 | 34.30 | 34.30 | 2.88% | 998,700 |
| Aug 21, 2025 | 32.50 | 33.38 | 32.39 | 33.34 | 33.34 | 1.99% | 746,366 |
| Aug 20, 2025 | 32.54 | 32.80 | 32.30 | 32.69 | 32.69 | 0.43% | 879,611 |
| Aug 19, 2025 | 31.68 | 32.55 | 31.63 | 32.55 | 32.55 | 2.33% | 794,700 |
| Aug 18, 2025 | 31.72 | 32.04 | 31.55 | 31.81 | 31.81 | 0.22% | 1,598,406 |
| Aug 15, 2025 | 32.14 | 32.21 | 31.50 | 31.74 | 31.74 | -1.09% | 1,022,200 |
| 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 |