5 DAY PERFORMANCE
+3.45%
1 MONTH PERFORMANCE
+6.57%
3 MONTH PERFORMANCE
+6.05%
6 MONTH PERFORMANCE
-1.32%
YEAR-TO-DATE PERFORMANCE
+0.40%
1 YEAR PERFORMANCE
+4.42%
Millrose Properties Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $29.85 | $30.93 (3.62%) | $30.93 | $29.71 | 3.67 M | $5.13 B |
| 06/25/2026 | $29.60 | $29.89 (0.98%) | $30.15 | $29.52 | 1.33 M | $4.96 B |
| 06/24/2026 | $29.37 | $29.40 (0.1%) | $29.92 | $29.20 | 1.39 M | $4.88 B |
| 06/23/2026 | $28.17 | $28.99 (2.91%) | $29.25 | $28.17 | 1.14 M | $4.81 B |
| 06/22/2026 | $28.38 | $28.49 (0.39%) | $28.56 | $28.16 | 1.98 M | $4.73 B |
| 06/18/2026 | $28.49 | $28.40 (-0.32%) | $28.87 | $28.38 | 8.73 M | $4.71 B |
| 06/17/2026 | $28.56 | $28.06 (-1.75%) | $29.01 | $27.95 | 1.81 M | $4.66 B |
| 06/16/2026 | $29.06 | $28.70 (-1.24%) | $29.15 | $28.51 | 1.51 M | $4.76 B |
| 06/15/2026 | $29.56 | $29.07 (-1.66%) | $29.72 | $28.98 | 1.55 M | $4.83 B |
| 06/12/2026 | $29.27 | $29.13 (-0.48%) | $29.64 | $29.11 | 1.32 M | $4.84 B |
| 06/11/2026 | $28.98 | $29.28 (1.04%) | $29.39 | $28.75 | 1.48 M | $4.86 B |
| 06/10/2026 | $29.20 | $28.80 (-1.37%) | $29.52 | $28.78 | 1.55 M | $4.78 B |
| 06/09/2026 | $29.12 | $29.30 (0.62%) | $29.61 | $29.06 | 1.64 M | $4.86 B |
| 06/08/2026 | $28.93 | $28.90 (-0.1%) | $29.26 | $28.79 | 1.46 M | $4.80 B |
| 06/05/2026 | $28.57 | $28.93 (1.26%) | $29.21 | $28.56 | 1.38 M | $4.80 B |
| 06/04/2026 | $27.88 | $28.81 (3.34%) | $29.27 | $27.84 | 2.18 M | $4.78 B |
| 06/03/2026 | $27.67 | $27.54 (-0.47%) | $27.95 | $27.37 | 990.45 K | $4.57 B |
| 06/02/2026 | $27.62 | $27.83 (0.76%) | $28.03 | $27.55 | 1.35 M | $4.62 B |
| 06/01/2026 | $28.00 | $27.73 (-0.96%) | $28.17 | $27.44 | 2.14 M | $4.60 B |
| 05/29/2026 | $27.92 | $28.22 (1.07%) | $28.45 | $27.88 | 1.34 M | $4.68 B |
| 05/28/2026 | $28.00 | $28.14 (0.5%) | $28.38 | $27.75 | 1.31 M | $4.67 B |
| 05/27/2026 | $27.84 | $28.06 (0.79%) | $28.35 | $27.84 | 870.17 K | $4.66 B |
| 05/26/2026 | $27.86 | $27.67 (-0.68%) | $27.94 | $27.56 | 1.21 M | $4.59 B |
| 05/22/2026 | $27.61 | $27.63 (0.07%) | $27.77 | $27.10 | 1.60 M | $4.59 B |
| 05/21/2026 | $27.55 | $27.55 (0%) | $27.74 | $26.97 | 1.26 M | $4.57 B |
| 05/20/2026 | $26.84 | $27.66 (3.06%) | $27.76 | $26.70 | 1.89 M | $4.59 B |
| 05/19/2026 | $27.01 | $26.65 (-1.33%) | $27.07 | $26.58 | 1.61 M | $4.42 B |
| 05/18/2026 | $26.89 | $26.93 (0.15%) | $27.29 | $26.66 | 1.39 M | $4.47 B |
| 05/15/2026 | $27.16 | $26.71 (-1.66%) | $27.21 | $26.38 | 2.04 M | $4.43 B |
| 05/14/2026 | $27.07 | $27.30 (0.85%) | $27.40 | $26.91 | 1.64 M | $4.53 B |
| 05/13/2026 | $26.70 | $26.67 (-0.11%) | $27.33 | $26.30 | 2.27 M | $4.43 B |
| 05/12/2026 | $27.28 | $26.60 (-2.49%) | $27.28 | $26.53 | 2.33 M | $4.42 B |
| 05/11/2026 | $27.10 | $27.29 (0.7%) | $27.53 | $27.06 | 2.23 M | $4.53 B |
| 05/08/2026 | $27.14 | $26.93 (-0.77%) | $27.65 | $26.78 | 2.42 M | $4.47 B |
| 05/07/2026 | $28.21 | $26.90 (-4.64%) | $28.21 | $26.85 | 2.79 M | $4.47 B |
| 05/06/2026 | $30.51 | $28.19 (-7.6%) | $31.09 | $26.82 | 4.35 M | $4.68 B |
| 05/05/2026 | $29.73 | $30.09 (1.21%) | $30.31 | $29.58 | 1.02 M | $5.00 B |
| 05/04/2026 | $30.20 | $29.55 (-2.15%) | $30.36 | $29.47 | 1.03 M | $4.91 B |
| 05/01/2026 | $30.84 | $30.37 (-1.52%) | $30.97 | $30.14 | 1.15 M | $5.04 B |
| 04/30/2026 | $30.65 | $30.67 (0.07%) | $30.85 | $30.49 | 1.43 M | $5.09 B |
| 04/29/2026 | $30.65 | $30.49 (-0.52%) | $30.91 | $30.34 | 928.71 K | $5.06 B |
| 04/28/2026 | $30.76 | $30.72 (-0.13%) | $31.00 | $30.30 | 793.00 K | $5.10 B |
| 04/27/2026 | $30.75 | $30.70 (-0.16%) | $31.22 | $30.49 | 860.74 K | $5.10 B |
| 04/24/2026 | $30.56 | $30.73 (0.56%) | $30.86 | $30.32 | 689.48 K | $5.10 B |
| 04/23/2026 | $30.66 | $30.49 (-0.55%) | $30.92 | $30.25 | 792.76 K | $5.06 B |
| 04/22/2026 | $31.00 | $30.61 (-1.26%) | $31.02 | $30.37 | 887.89 K | $5.08 B |
| 04/21/2026 | $31.13 | $30.76 (-1.19%) | $31.19 | $30.61 | 764.97 K | $5.11 B |
| 04/20/2026 | $30.88 | $31.00 (0.39%) | $31.10 | $30.65 | 912.82 K | $5.15 B |
| 04/17/2026 | $30.84 | $31.03 (0.62%) | $31.49 | $30.81 | 1.46 M | $5.15 B |
| 04/16/2026 | $30.53 | $30.63 (0.33%) | $30.88 | $30.37 | 1.07 M | $5.08 B |
| 04/15/2026 | $30.70 | $30.43 (-0.88%) | $30.83 | $30.31 | 1.01 M | $5.05 B |
| 04/14/2026 | $30.50 | $30.81 (1.02%) | $31.44 | $30.50 | 2.38 M | $5.11 B |
| 04/13/2026 | $30.43 | $30.72 (0.95%) | $30.73 | $30.06 | 1.10 M | $5.10 B |
| 04/10/2026 | $30.14 | $30.57 (1.43%) | $30.58 | $30.10 | 1.03 M | $5.07 B |
| 04/09/2026 | $28.79 | $29.92 (3.92%) | $30.12 | $28.74 | 1.26 M | $4.97 B |
| 04/08/2026 | $28.50 | $28.84 (1.19%) | $28.93 | $28.44 | 1.37 M | $4.79 B |
| 04/07/2026 | $27.82 | $27.72 (-0.36%) | $27.93 | $27.62 | 984.40 K | $4.60 B |
| 04/06/2026 | $27.50 | $27.90 (1.45%) | $27.98 | $27.42 | 1.00 M | $4.63 B |
| 04/02/2026 | $27.39 | $27.63 (0.88%) | $27.79 | $27.10 | 1.37 M | $4.59 B |
| 04/01/2026 | $28.12 | $28.51 (1.39%) | $28.79 | $27.88 | 1.84 M | $4.73 B |
| 03/31/2026 | $27.83 | $28.00 (0.61%) | $28.43 | $27.80 | 1.47 M | $4.65 B |
| 03/30/2026 | $28.51 | $27.28 (-4.31%) | $28.57 | $27.00 | 1.48 M | $4.53 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
