Millrose Properties Inc. (MRP)
22.28
-0.58 (-2.54%)
At close: Mar 03, 2025, 3:59 PM
22.24
-0.18%
After-hours: Mar 03, 2025, 04:10 PM EST
MRP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 22.52 | 23.14 | 22.15 | 22.24 | -0.62 | -2.71% | 3,118,865 |
| Feb 28, 2025 | 22.41 | 22.88 | 22.20 | 22.86 | 0.27 | 1.20% | 1,701,118 |
| Feb 27, 2025 | 22.78 | 23.00 | 21.92 | 22.59 | 0.34 | 1.53% | 1,312,117 |
| Feb 26, 2025 | 22.64 | 22.66 | 22.21 | 22.25 | -0.35 | -1.55% | 2,103,226 |
| Feb 25, 2025 | 22.88 | 23.15 | 22.29 | 22.60 | -0.59 | -2.54% | 3,025,807 |
| Feb 24, 2025 | 23.81 | 23.90 | 23.08 | 23.19 | -0.61 | -2.56% | 2,641,801 |
| Feb 21, 2025 | 23.64 | 24.14 | 23.36 | 23.80 | 0.30 | 1.28% | 2,252,100 |
| Feb 20, 2025 | 23.34 | 23.74 | 23.10 | 23.50 | 0.00 | 0.00% | 1,523,457 |
| Feb 19, 2025 | 23.99 | 23.99 | 23.06 | 23.50 | 0.25 | 1.08% | 3,066,700 |
| Feb 18, 2025 | 22.63 | 23.29 | 22.20 | 23.25 | 0.33 | 1.44% | 5,514,540 |
| Feb 14, 2025 | 23.00 | 23.64 | 22.55 | 22.92 | 0.20 | 0.88% | 5,650,206 |
| Feb 13, 2025 | 21.57 | 22.94 | 21.57 | 22.72 | 0.93 | 4.27% | 5,841,722 |
| Feb 12, 2025 | 22.00 | 22.69 | 21.75 | 21.79 | -0.71 | -3.16% | 7,847,431 |
| Feb 11, 2025 | 22.08 | 23.23 | 21.74 | 22.50 | -0.51 | -2.22% | 13,758,100 |
| Feb 10, 2025 | 25.71 | 25.95 | 22.89 | 23.01 | -3.73 | -13.95% | 15,683,028 |
| Feb 7, 2025 | 23.49 | 27.07 | 22.26 | 26.74 | 3.75 | 16.31% | 41,730,735 |
| Feb 6, 2025 | 21.55 | 23.03 | 21.35 | 22.99 | 1.05 | 4.79% | 1,790,000 |
| Feb 5, 2025 | 21.50 | 23.99 | 19.00 | 21.94 | n/a | n/a | 2,203,518 |