MRP - Millrose Properties, Inc.
30.09
0.310 1.030%
Share volume: 902,391
Last Updated: 12-24-2025
Real Estate/Real Estate:
0.11%
PREVIOUS CLOSE
CHG
CHG%
$29.78
0.31
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12-24-2025 | $29.98 | $29.98 | $30.27 | $30.27 | $29.85 | $29.85 | $30.09 | $30.09 | 902,391 | $902,357.00 |
| 12-23-2025 | $29.39 | $29.39 | $30.25 | $30.25 | $29.31 | $29.31 | $29.78 | $29.78 | 1,833,407 | $1,833,407.00 |
| 12-22-2025 | $29.44 | $29.44 | $29.61 | $29.61 | $29.00 | $29.00 | $29.11 | $29.11 | 1,701,362 | $1,701,362.00 |
| 12-19-2025 | $29.20 | $29.20 | $29.65 | $29.65 | $28.99 | $28.99 | $29.42 | $29.42 | 4,720,336 | $4,720,336.00 |
| 12-18-2025 | $30.15 | $30.15 | $30.39 | $30.39 | $29.60 | $29.60 | $29.67 | $29.67 | 2,060,098 | $2,060,098.00 |
| 12-17-2025 | $30.97 | $30.97 | $31.13 | $31.13 | $29.73 | $29.73 | $29.78 | $29.78 | 3,514,924 | $3,514,924.00 |
| 12-16-2025 | $31.58 | $31.58 | $31.58 | $31.58 | $30.75 | $30.75 | $30.78 | $30.78 | 1,761,226 | $1,761,226.00 |
| 12-15-2025 | $31.63 | $31.63 | $31.86 | $31.86 | $31.24 | $31.24 | $31.64 | $31.64 | 1,439,905 | $1,439,905.00 |
| 12-12-2025 | $32.00 | $32.00 | $32.01 | $32.01 | $31.65 | $31.65 | $31.70 | $31.70 | 1,187,577 | $1,187,577.00 |