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

30.37
-0.30 (-0.98%)
NYSE · Last Trade: May 2nd, 5:27 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/01/202630.8430.9730.1430.371,149,21130.37
4/30/202630.6530.8530.4930.671,434,11330.67
4/29/202630.6530.9130.3430.49928,71230.49
4/28/202630.7631.0030.3030.72793,00330.72
4/27/202630.7531.2230.4930.70860,71930.70
4/24/202630.5630.8630.3230.73689,48230.73
4/23/202630.6630.9230.2530.49792,61730.49
4/22/202631.0031.0230.3730.61887,87430.61
4/21/202631.1331.1930.6130.76764,91030.76
4/20/202630.8831.0830.6531.00912,81631.00
4/17/202630.8431.4930.8131.031,455,20231.03
4/16/202630.5330.8830.3730.631,068,04430.63
4/15/202630.7030.8330.3130.431,012,52930.43
4/14/202630.5031.4430.5030.812,382,96330.81
4/13/202630.4330.7330.0630.721,103,13730.72
4/10/202630.1430.5830.1030.571,033,87330.57
4/09/202628.7930.1228.7429.921,258,85429.92
4/08/202628.5028.9328.4328.841,373,88328.84
4/07/202627.8227.9327.6227.72984,28327.72
4/06/202627.5027.9827.4227.901,003,89227.90
4/02/202627.3927.7927.1027.631,368,54227.63
4/01/202628.1228.7927.8828.511,837,05727.75
3/31/202627.8328.4327.8028.001,472,38427.25
3/30/202628.5128.5727.0027.281,483,03926.55
3/27/202628.6928.8428.2028.28819,42927.53
3/26/202629.0829.4028.7228.84859,47628.07
3/25/202629.0229.5728.8429.41971,05628.63
3/24/202628.5829.1028.4028.761,141,05427.99
3/23/202628.6029.0528.4528.631,246,54327.87
3/20/202629.0729.3227.6928.254,818,77827.50
3/19/202629.2429.3928.6729.06983,44228.29
3/18/202629.3229.8329.3229.501,206,17628.71
3/17/202629.3329.7329.3329.511,279,53928.72
3/16/202628.7229.4328.6829.261,108,40628.48
3/13/202628.9829.2228.1828.301,209,04427.55
3/12/202629.1129.2628.1528.551,523,14027.79
3/11/202629.5229.7329.2529.551,102,08428.76
3/10/202630.0530.4629.5029.601,057,69928.81
3/09/202629.2630.0528.7329.991,418,27329.19
3/06/202630.3030.3029.1729.771,910,09328.98
3/05/202630.6830.8930.5130.661,737,03429.84
3/04/202630.7331.1330.3631.031,310,66130.20
3/03/202630.5030.7729.6830.711,371,57329.89
3/02/202631.0031.1530.1031.001,898,75130.17
2/27/202631.2031.9231.1231.365,378,75730.52
2/26/202630.7831.4030.3831.111,644,22130.28
2/25/202631.0031.1930.5031.001,677,59130.17
2/24/202630.5731.0930.2930.931,200,55530.11
2/23/202631.0031.1130.1330.591,126,91829.77
2/20/202631.0031.4130.7831.051,246,87730.22
2/19/202631.3431.4530.9331.01821,69130.18
2/18/202631.5731.8431.3631.381,357,87630.54
2/17/202631.9732.0031.3931.531,262,82130.69
2/13/202631.5432.2631.2631.971,752,48931.12
2/12/202632.1332.5931.4331.451,884,43930.61
2/11/202631.4831.9831.3331.841,836,40430.99
2/10/202631.4231.6531.2631.501,005,77030.66
2/09/202631.5731.6330.9631.381,281,60430.54
2/06/202631.2031.8031.1931.691,120,71430.85
2/05/202630.3831.0130.1531.011,658,77630.18
2/04/202630.0930.7430.0430.43925,66029.62
2/03/202629.8630.5429.4829.871,365,80129.07
2/02/202629.8029.9929.4229.61879,59828.82