MRP - Millrose Properties, Inc.
30.49
-0.120 -0.394%
Share volume: 792,587
Last Updated: 04-23-2026
Real Estate/Real Estate:
0.68%
PREVIOUS CLOSE
CHG
CHG%
$30.61
-0.12
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $30.66 | $30.66 | $30.92 | $30.92 | $30.25 | $30.25 | $30.49 | $30.49 | 792,587 | $792,587.00 |
| 04-22-2026 | $31.00 | $31.00 | $31.02 | $31.02 | $30.37 | $30.37 | $30.61 | $30.61 | 887,892 | $887,892.00 |
| 04-21-2026 | $31.13 | $31.13 | $31.19 | $31.19 | $30.61 | $30.61 | $30.76 | $30.76 | 764,965 | $764,965.00 |
| 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 |