5 DAY PERFORMANCE
+11.36%
1 MONTH PERFORMANCE
-2.38%
3 MONTH PERFORMANCE
-6.19%
6 MONTH PERFORMANCE
-4.00%
YEAR-TO-DATE PERFORMANCE
+0.40%
1 YEAR PERFORMANCE
+12.58%
Millrose Properties Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $26.70 | $26.67 (-0.11%) | $27.33 | $26.30 | 2.24 M | $4.45 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 |
| 03/27/2026 | $28.69 | $28.28 (-1.43%) | $28.84 | $28.20 | 819.43 K | $4.69 B |
| 03/26/2026 | $29.08 | $28.84 (-0.83%) | $29.40 | $28.72 | 859.47 K | $4.79 B |
| 03/25/2026 | $29.02 | $29.41 (1.34%) | $29.57 | $28.84 | 971.10 K | $4.88 B |
| 03/24/2026 | $28.58 | $28.76 (0.63%) | $29.10 | $28.40 | 1.14 M | $4.77 B |
| 03/23/2026 | $28.60 | $28.63 (0.1%) | $29.05 | $28.45 | 1.25 M | $4.75 B |
| 03/20/2026 | $29.07 | $28.25 (-2.82%) | $29.32 | $27.69 | 4.82 M | $4.69 B |
| 03/19/2026 | $29.24 | $29.06 (-0.62%) | $29.39 | $28.67 | 983.44 K | $4.82 B |
| 03/18/2026 | $29.32 | $29.50 (0.61%) | $29.83 | $29.32 | 1.21 M | $4.90 B |
| 03/17/2026 | $29.33 | $29.51 (0.61%) | $29.73 | $29.33 | 1.28 M | $4.90 B |
| 03/16/2026 | $28.72 | $29.26 (1.88%) | $29.43 | $28.68 | 1.11 M | $4.86 B |
| 03/13/2026 | $28.98 | $28.30 (-2.35%) | $29.22 | $28.18 | 1.21 M | $4.70 B |
| 03/12/2026 | $29.11 | $28.55 (-1.92%) | $29.26 | $28.15 | 1.52 M | $4.74 B |
| 03/11/2026 | $29.52 | $29.55 (0.1%) | $29.74 | $29.25 | 1.10 M | $4.91 B |
| 03/10/2026 | $30.05 | $29.60 (-1.5%) | $30.46 | $29.50 | 1.06 M | $4.91 B |
| 03/09/2026 | $29.26 | $29.99 (2.49%) | $30.05 | $28.74 | 1.42 M | $4.98 B |
| 03/06/2026 | $30.30 | $29.77 (-1.75%) | $30.30 | $29.17 | 1.83 M | $4.94 B |
| 03/05/2026 | $30.68 | $30.66 (-0.07%) | $30.89 | $30.51 | 1.74 M | $5.09 B |
| 03/04/2026 | $30.73 | $31.03 (0.98%) | $31.13 | $30.36 | 1.31 M | $5.15 B |
| 03/03/2026 | $30.50 | $30.71 (0.69%) | $30.77 | $29.68 | 1.37 M | $5.10 B |
| 03/02/2026 | $31.00 | $31.00 (0%) | $31.15 | $30.10 | 1.90 M | $5.15 B |
| 02/27/2026 | $31.20 | $31.36 (0.51%) | $31.92 | $31.12 | 5.38 M | $5.21 B |
| 02/26/2026 | $30.78 | $31.11 (1.07%) | $31.40 | $30.38 | 1.64 M | $5.16 B |
| 02/25/2026 | $31.00 | $31.00 (0%) | $31.19 | $30.50 | 1.68 M | $5.15 B |
| 02/24/2026 | $30.57 | $30.93 (1.18%) | $31.09 | $30.29 | 1.20 M | $5.13 B |
| 02/23/2026 | $31.00 | $30.59 (-1.32%) | $31.11 | $30.13 | 1.13 M | $5.08 B |
| 02/20/2026 | $31.00 | $31.05 (0.16%) | $31.41 | $30.78 | 1.25 M | $5.15 B |
| 02/19/2026 | $31.34 | $31.01 (-1.05%) | $31.45 | $30.93 | 821.70 K | $5.15 B |
| 02/18/2026 | $31.57 | $31.38 (-0.6%) | $31.84 | $31.37 | 1.36 M | $5.21 B |
| 02/17/2026 | $31.97 | $31.53 (-1.38%) | $32.00 | $31.39 | 1.26 M | $5.23 B |
| 02/13/2026 | $31.54 | $31.97 (1.36%) | $32.26 | $31.26 | 1.75 M | $5.31 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.
