5 DAY PERFORMANCE
-1.74%
1 MONTH PERFORMANCE
+5.15%
3 MONTH PERFORMANCE
+8.54%
6 MONTH PERFORMANCE
-3.04%
YEAR-TO-DATE PERFORMANCE
+0.40%
1 YEAR PERFORMANCE
-12.57%
Millrose Properties Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $30.64 | $30.39 (-0.82%) | $30.74 | $30.33 | 1.02 M | $5.05 B |
| 08/20/2026 | $30.42 | $30.58 (0.53%) | $30.66 | $30.18 | 886.03 K | $5.08 B |
| 08/19/2026 | $30.23 | $30.52 (0.96%) | $30.71 | $30.17 | 884.61 K | $5.07 B |
| 08/18/2026 | $30.29 | $29.94 (-1.16%) | $30.31 | $29.94 | 983.35 K | $4.97 B |
| 08/17/2026 | $30.31 | $30.16 (-0.49%) | $30.35 | $30.01 | 1.23 M | $5.01 B |
| 08/14/2026 | $30.17 | $30.33 (0.53%) | $30.49 | $30.08 | 903.00 K | $5.04 B |
| 08/13/2026 | $29.93 | $30.24 (1.04%) | $30.31 | $29.93 | 848.90 K | $5.02 B |
| 08/12/2026 | $29.67 | $29.76 (0.3%) | $29.88 | $29.60 | 842.14 K | $4.94 B |
| 08/11/2026 | $29.05 | $29.73 (2.34%) | $29.85 | $28.83 | 1.13 M | $4.94 B |
| 08/10/2026 | $28.86 | $28.80 (-0.21%) | $29.00 | $28.66 | 913.75 K | $4.78 B |
| 08/07/2026 | $29.00 | $28.98 (-0.07%) | $29.38 | $28.92 | 959.90 K | $4.81 B |
| 08/06/2026 | $29.54 | $28.81 (-2.47%) | $29.60 | $28.63 | 1.06 M | $4.78 B |
| 08/05/2026 | $29.58 | $29.34 (-0.81%) | $30.14 | $29.27 | 1.12 M | $4.87 B |
| 08/04/2026 | $28.99 | $29.42 (1.48%) | $29.52 | $28.10 | 1.78 M | $4.88 B |
| 08/03/2026 | $28.31 | $28.65 (1.2%) | $28.83 | $28.31 | 1.51 M | $4.76 B |
| 07/31/2026 | $28.22 | $27.98 (-0.85%) | $28.39 | $27.73 | 1.07 M | $4.65 B |
| 07/30/2026 | $28.26 | $28.22 (-0.14%) | $28.37 | $27.71 | 1.18 M | $4.68 B |
| 07/29/2026 | $28.57 | $28.04 (-1.86%) | $28.57 | $27.99 | 1.26 M | $4.65 B |
| 07/28/2026 | $28.47 | $28.59 (0.42%) | $28.72 | $28.38 | 1.10 M | $4.75 B |
| 07/27/2026 | $28.56 | $28.40 (-0.56%) | $28.70 | $28.39 | 976.57 K | $4.71 B |
| 07/24/2026 | $28.48 | $28.52 (0.14%) | $28.80 | $28.38 | 831.10 K | $4.73 B |
| 07/23/2026 | $28.34 | $28.28 (-0.21%) | $28.59 | $28.12 | 1.02 M | $4.69 B |
| 07/22/2026 | $28.45 | $28.61 (0.56%) | $28.73 | $28.32 | 974.75 K | $4.75 B |
| 07/21/2026 | $28.93 | $28.36 (-1.97%) | $29.02 | $28.24 | 1.24 M | $4.71 B |
| 07/20/2026 | $29.50 | $28.81 (-2.34%) | $29.52 | $28.70 | 1.10 M | $4.78 B |
| 07/17/2026 | $29.60 | $29.42 (-0.61%) | $29.89 | $29.16 | 1.26 M | $4.88 B |
| 07/16/2026 | $28.75 | $29.57 (2.85%) | $29.64 | $28.75 | 1.48 M | $4.91 B |
| 07/15/2026 | $28.39 | $28.75 (1.27%) | $28.92 | $28.39 | 1.50 M | $4.77 B |
| 07/14/2026 | $28.32 | $28.33 (0.04%) | $28.45 | $27.92 | 1.22 M | $4.70 B |
| 07/13/2026 | $28.47 | $28.17 (-1.05%) | $28.66 | $28.07 | 944.80 K | $4.68 B |
| 07/10/2026 | $28.53 | $28.37 (-0.56%) | $28.64 | $28.30 | 1.08 M | $4.71 B |
| 07/09/2026 | $28.36 | $28.32 (-0.14%) | $28.53 | $28.08 | 1.24 M | $4.70 B |
| 07/08/2026 | $28.25 | $28.18 (-0.25%) | $28.35 | $27.94 | 1.18 M | $4.68 B |
| 07/07/2026 | $28.40 | $28.32 (-0.28%) | $28.70 | $28.30 | 1.26 M | $4.70 B |
| 07/06/2026 | $28.99 | $28.37 (-2.14%) | $29.23 | $28.37 | 1.52 M | $4.71 B |
| 07/02/2026 | $29.87 | $29.77 (-0.33%) | $30.15 | $29.61 | 1.39 M | $4.94 B |
| 07/01/2026 | $30.04 | $29.66 (-1.26%) | $30.44 | $29.65 | 1.59 M | $4.92 B |
| 06/30/2026 | $30.42 | $30.05 (-1.22%) | $30.61 | $29.87 | 1.86 M | $4.99 B |
| 06/29/2026 | $30.85 | $30.68 (-0.55%) | $31.21 | $30.58 | 2.10 M | $5.09 B |
| 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 |
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.
