MRP - Millrose Properties, Inc.
27.3
0.630 2.308%
Share volume: 1,634,081
Last Updated: 05-14-2026
Real Estate/Real Estate:
0.35%
PREVIOUS CLOSE
CHG
CHG%
$26.67
0.63
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-14-2026 | $27.07 | $27.07 | $27.40 | $27.40 | $26.91 | $26.91 | $27.30 | $27.30 | 1,634,081 | $1,634,081.00 |
| 05-13-2026 | $26.70 | $26.70 | $27.33 | $27.33 | $26.30 | $26.30 | $26.67 | $26.67 | 2,273,419 | $2,273,419.00 |
| 05-12-2026 | $27.28 | $27.28 | $27.28 | $27.28 | $26.53 | $26.53 | $26.60 | $26.60 | 2,268,476 | $2,268,476.00 |
| 05-11-2026 | $27.10 | $27.10 | $27.53 | $27.53 | $27.06 | $27.06 | $27.29 | $27.29 | 2,227,900 | $2,227,900.00 |
| 05-08-2026 | $27.14 | $27.14 | $27.65 | $27.65 | $26.78 | $26.78 | $26.93 | $26.93 | 2,422,106 | $2,422,106.00 |
| 05-07-2026 | $28.21 | $28.21 | $28.21 | $28.21 | $26.85 | $26.85 | $26.90 | $26.90 | 2,788,972 | $2,788,972.00 |
| 05-06-2026 | $30.51 | $30.51 | $31.09 | $31.09 | $26.82 | $26.82 | $28.19 | $28.19 | 4,346,468 | $4,346,468.00 |
| 05-05-2026 | $29.73 | $29.73 | $30.31 | $30.31 | $29.58 | $29.58 | $30.09 | $30.09 | 1,016,665 | $1,016,665.00 |
| 05-04-2026 | $30.20 | $30.20 | $30.36 | $30.36 | $29.47 | $29.47 | $29.55 | $29.55 | 1,033,336 | $1,033,336.00 |
| 05-01-2026 | $30.84 | $30.84 | $30.97 | $30.97 | $30.14 | $30.14 | $30.37 | $30.37 | 1,149,209 | $1,149,209.00 |