5 DAY PERFORMANCE
+21.86%
1 MONTH PERFORMANCE
-1.64%
3 MONTH PERFORMANCE
+5.90%
6 MONTH PERFORMANCE
+0.23%
YEAR-TO-DATE PERFORMANCE
+0.40%
1 YEAR PERFORMANCE
-7.41%
Millrose Properties Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $22.75 | $22.32 (-1.89%) | $22.75 | $21.91 | 3.18 M | $3.69 B |
| 10/08/2026 | $22.57 | $22.63 (0.27%) | $22.83 | $21.66 | 5.79 M | $3.76 B |
| 10/07/2026 | $23.03 | $22.62 (-1.78%) | $23.12 | $22.39 | 2.89 M | $3.76 B |
| 10/06/2026 | $22.80 | $23.17 (1.62%) | $23.34 | $22.65 | 5.36 M | $3.85 B |
| 10/05/2026 | $23.24 | $22.51 (-3.14%) | $23.25 | $21.85 | 7.29 M | $3.74 B |
| 10/02/2026 | $25.50 | $24.61 (-3.49%) | $26.05 | $23.44 | 8.87 M | $4.09 B |
| 10/01/2026 | $25.95 | $25.20 (-2.89%) | $25.97 | $24.92 | 3.64 M | $4.18 B |
| 09/30/2026 | $26.80 | $25.97 (-3.1%) | $27.06 | $25.92 | 3.56 M | $4.31 B |
| 09/29/2026 | $26.40 | $26.51 (0.42%) | $26.81 | $26.23 | 2.21 M | $4.40 B |
| 09/28/2026 | $27.16 | $26.34 (-3.02%) | $27.21 | $26.28 | 2.88 M | $4.37 B |
| 09/25/2026 | $27.00 | $27.19 (0.7%) | $27.27 | $26.83 | 1.86 M | $4.51 B |
| 09/24/2026 | $27.05 | $27.06 (0.04%) | $27.79 | $26.93 | 2.73 M | $4.49 B |
| 09/23/2026 | $28.59 | $26.81 (-6.23%) | $28.59 | $26.72 | 2.97 M | $4.45 B |
| 09/22/2026 | $28.75 | $28.73 (-0.07%) | $29.00 | $28.30 | 1.66 M | $4.77 B |
| 09/21/2026 | $28.91 | $28.68 (-0.8%) | $29.08 | $28.57 | 1.28 M | $4.76 B |
| 09/18/2026 | $28.70 | $28.87 (0.59%) | $29.00 | $28.44 | 5.62 M | $4.79 B |
| 09/17/2026 | $29.30 | $28.79 (-1.74%) | $29.48 | $28.54 | 1.18 M | $4.78 B |
| 09/16/2026 | $29.53 | $28.95 (-1.96%) | $29.65 | $28.68 | 1.69 M | $4.81 B |
| 09/15/2026 | $29.40 | $29.44 (0.14%) | $29.45 | $29.10 | 1.36 M | $4.89 B |
| 09/14/2026 | $29.54 | $29.46 (-0.27%) | $29.86 | $29.34 | 1.10 M | $4.89 B |
| 09/11/2026 | $29.92 | $29.69 (-0.77%) | $29.97 | $29.61 | 833.51 K | $4.93 B |
| 09/10/2026 | $30.37 | $29.59 (-2.57%) | $30.43 | $29.35 | 1.33 M | $4.91 B |
| 09/09/2026 | $30.78 | $30.49 (-0.94%) | $30.92 | $30.22 | 1.08 M | $5.06 B |
| 09/08/2026 | $32.01 | $30.78 (-3.84%) | $32.17 | $30.71 | 1.46 M | $5.11 B |
| 09/04/2026 | $31.58 | $32.02 (1.39%) | $32.11 | $31.52 | 1.23 M | $5.32 B |
| 09/03/2026 | $31.23 | $31.72 (1.57%) | $31.77 | $31.03 | 1.24 M | $5.27 B |
| 09/02/2026 | $30.73 | $30.86 (0.42%) | $31.06 | $30.57 | 1.22 M | $5.12 B |
| 09/01/2026 | $30.34 | $30.58 (0.79%) | $31.03 | $30.28 | 1.14 M | $5.08 B |
| 08/31/2026 | $30.44 | $30.42 (-0.07%) | $30.63 | $30.18 | 1.08 M | $5.05 B |
| 08/28/2026 | $30.63 | $30.61 (-0.07%) | $30.87 | $30.38 | 709.11 K | $5.08 B |
| 08/27/2026 | $30.70 | $30.50 (-0.65%) | $30.83 | $30.47 | 708.43 K | $5.06 B |
| 08/26/2026 | $30.90 | $30.67 (-0.74%) | $30.90 | $30.63 | 771.12 K | $5.09 B |
| 08/25/2026 | $30.69 | $30.96 (0.88%) | $30.96 | $30.36 | 582.39 K | $5.14 B |
| 08/24/2026 | $30.55 | $30.51 (-0.13%) | $30.80 | $30.31 | 804.40 K | $5.07 B |
| 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 |
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.
