MRP - Millrose Properties, Inc.
31.03
0.320 1.031%
Share volume: 1,269,474
Last Updated: 03-04-2026
Real Estate/Real Estate:
0.10%
PREVIOUS CLOSE
CHG
CHG%
$30.71
0.32
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $30.73 | $30.73 | $31.13 | $31.13 | $30.36 | $30.36 | $31.03 | $31.03 | 1,269,474 | $1,269,474.00 |
| 03-03-2026 | $30.50 | $30.50 | $30.77 | $30.77 | $29.68 | $29.68 | $30.71 | $30.71 | 1,371,570 | $1,371,570.00 |
| 03-02-2026 | $31.00 | $31.00 | $31.15 | $31.15 | $30.10 | $30.10 | $31.00 | $31.00 | 1,898,750 | $1,898,750.00 |
| 02-27-2026 | $31.20 | $31.20 | $31.92 | $31.92 | $31.12 | $31.12 | $31.36 | $31.36 | 5,378,756 | $5,378,756.00 |
| 02-26-2026 | $30.78 | $30.78 | $31.40 | $31.40 | $30.38 | $30.38 | $31.11 | $31.11 | 1,644,326 | $1,644,326.00 |
| 02-25-2026 | $31.00 | $31.00 | $31.19 | $31.19 | $30.50 | $30.50 | $31.00 | $31.00 | 1,677,592 | $1,677,592.00 |
| 02-24-2026 | $30.57 | $30.57 | $31.09 | $31.09 | $30.29 | $30.29 | $30.93 | $30.93 | 1,200,555 | $1,200,555.00 |
| 02-23-2026 | $31.00 | $31.00 | $31.11 | $31.11 | $30.13 | $30.13 | $30.59 | $30.59 | 1,126,969 | $1,126,969.00 |
| 02-20-2026 | $31.00 | $31.00 | $31.41 | $31.41 | $30.78 | $30.78 | $31.05 | $31.05 | 1,246,876 | $1,246,876.00 |
| 02-19-2026 | $31.34 | $31.34 | $31.45 | $31.45 | $30.93 | $30.93 | $31.01 | $31.01 | 821,698 | $821,698.00 |