Millrose Properties, Inc. Class A Common Stock (MRP)

22.51
-1.31 (-5.50%)
NYSE · Last Trade: Oct 5th, 4:57 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Millrose Properties, Inc. Class A Common Stock (MRP)

DateOpenHighLowCloseVolumeAdjusted Close
10/02/202625.5026.0523.4424.618,900,53423.82
10/01/202625.9525.9724.9225.203,640,60824.39
9/30/202626.8027.0625.9225.973,554,78025.14
9/29/202626.4026.8126.2326.512,206,47725.66
9/28/202627.1627.2126.2826.342,875,00225.49
9/25/202627.0027.2726.8227.191,862,11126.32
9/24/202627.0527.7926.9327.062,725,55526.19
9/23/202628.5928.5926.7126.812,965,51725.95
9/22/202628.7529.0028.3028.731,664,87927.81
9/21/202628.9129.0828.5728.681,281,38727.76
9/18/202628.7029.0028.4328.875,618,30427.94
9/17/202629.3029.4828.5428.791,178,71627.87
9/16/202629.5329.6528.6828.951,694,46028.02
9/15/202629.4029.4529.1029.441,358,06628.50
9/14/202629.5429.8629.3429.461,097,20328.51
9/11/202629.9229.9729.6129.69833,50728.74
9/10/202630.3730.4329.3529.591,330,77528.64
9/09/202630.7830.9230.2230.491,077,93229.51
9/08/202632.0132.1730.7130.781,460,90129.79
9/04/202631.5832.1131.5232.021,227,84230.99
9/03/202631.2331.7731.0331.721,241,61830.70
9/02/202630.7331.0530.5730.861,220,29529.87
9/01/202630.3431.0330.2830.581,137,61729.60
8/31/202630.4430.6330.1830.421,076,99529.44
8/28/202630.6330.8730.3830.61709,11029.63
8/27/202630.7030.8330.4730.50708,42829.52
8/26/202630.9030.9030.6330.67771,11829.69
8/25/202630.6930.9630.3630.96582,38929.97
8/24/202630.5530.8030.3130.51804,35529.53
8/21/202630.6430.7430.3330.391,020,01729.41
8/20/202630.4230.6630.1830.58886,00029.60
8/19/202630.2330.7030.1730.52884,61129.54
8/18/202630.2930.3129.9329.94983,34528.98
8/17/202630.3130.3530.0130.161,232,00229.19
8/14/202630.1730.4930.0830.33903,00129.36
8/13/202629.9330.3029.9330.24848,88529.27
8/12/202629.6729.8829.6029.76842,11928.80
8/11/202629.0529.8428.8329.731,127,82728.78
8/10/202628.8629.0028.6628.80913,74727.88
8/07/202629.0029.3828.9228.98959,85928.05
8/06/202629.5429.5928.6328.811,059,30627.89
8/05/202629.5830.1429.2729.341,123,54328.40
8/04/202628.9929.5228.1029.421,776,64128.48
8/03/202628.3128.8228.3128.651,514,36527.73
7/31/202628.2228.3927.7327.981,072,24027.08
7/30/202628.2628.3727.7128.221,176,96527.31
7/29/202628.5728.5727.9928.041,256,45627.14
7/28/202628.4728.7228.3828.591,096,76027.67
7/27/202628.5628.7028.3928.40976,57127.49
7/24/202628.4828.8028.3828.52831,08427.60
7/23/202628.3428.5928.1228.281,022,91227.37
7/22/202628.4528.7328.3228.61974,74827.69
7/21/202628.9329.0228.2428.361,239,70727.45
7/20/202629.5029.5228.7028.811,099,68227.89
7/17/202629.6029.8929.1629.421,263,65828.48
7/16/202628.7529.6428.7529.571,484,56628.62
7/15/202628.3928.9228.3928.751,506,82127.83
7/14/202628.3228.4527.9228.331,219,55927.42
7/13/202628.4728.6628.0728.17944,76127.27
7/10/202628.5328.6428.3028.371,076,80627.46
7/09/202628.3628.5328.0828.321,238,81827.41
7/08/202628.2528.3427.9428.181,180,38927.28
7/07/202628.4028.7028.3028.321,260,24727.41
7/06/202628.9929.2328.3728.371,516,87727.46