MRP - Millrose Properties, Inc.
30.76
-0.240 -0.780%
Share volume: 764,257
Last Updated: 04-21-2026
Real Estate/Real Estate:
0.69%
PREVIOUS CLOSE
CHG
CHG%
$31.00
-0.24
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $31.13 | $31.13 | $31.19 | $31.19 | $30.61 | $30.61 | $30.76 | $30.76 | 764,257 | $764,257.00 |
| 04-20-2026 | $30.88 | $30.88 | $31.10 | $31.10 | $30.65 | $30.65 | $31.00 | $31.00 | 912,815 | $912,815.00 |
| 04-17-2026 | $30.84 | $30.84 | $31.49 | $31.49 | $30.81 | $30.81 | $31.03 | $31.03 | 1,455,199 | $1,455,199.00 |
| 04-16-2026 | $30.53 | $30.53 | $30.88 | $30.88 | $30.37 | $30.37 | $30.63 | $30.63 | 1,068,144 | $1,068,144.00 |
| 04-15-2026 | $30.70 | $30.70 | $30.83 | $30.83 | $30.31 | $30.31 | $30.43 | $30.43 | 1,012,527 | $1,012,527.00 |
| 04-14-2026 | $30.50 | $30.50 | $31.44 | $31.44 | $30.50 | $30.50 | $30.81 | $30.81 | 2,383,152 | $2,383,152.00 |
| 04-13-2026 | $30.43 | $30.43 | $30.73 | $30.73 | $30.06 | $30.06 | $30.72 | $30.72 | 1,103,136 | $1,103,136.00 |
| 04-10-2026 | $30.14 | $30.14 | $30.58 | $30.58 | $30.10 | $30.10 | $30.57 | $30.57 | 1,033,871 | $1,033,871.00 |
| 04-09-2026 | $28.79 | $28.79 | $30.12 | $30.12 | $28.74 | $28.74 | $29.92 | $29.92 | 1,259,348 | $1,259,348.00 |
| 04-08-2026 | $28.50 | $28.50 | $28.93 | $28.93 | $28.44 | $28.44 | $28.84 | $28.84 | 1,374,393 | $1,374,393.00 |