5 DAY PERFORMANCE
+3.84%
1 MONTH PERFORMANCE
-0.75%
3 MONTH PERFORMANCE
-7.60%
6 MONTH PERFORMANCE
+13.86%
Millrose Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $31.98 | $31.66 (-1%) | $31.98 | $31.43 | 782.28 K | $5.25 B |
| 12/03/2025 | $30.88 | $31.98 (3.56%) | $32.12 | $30.65 | 2.74 M | $5.31 B |
| 12/02/2025 | $30.14 | $30.83 (2.29%) | $30.88 | $29.89 | 4.37 M | $5.12 B |
| 12/01/2025 | $29.79 | $30.23 (1.48%) | $30.61 | $29.65 | 7.38 M | $5.02 B |
| 11/28/2025 | $30.68 | $30.46 (-0.72%) | $30.93 | $30.46 | 2.66 M | $5.06 B |
| 11/26/2025 | $31.55 | $30.65 (-2.85%) | $31.90 | $30.58 | 4.07 M | $5.09 B |
| 11/25/2025 | $31.37 | $31.72 (1.12%) | $32.26 | $31.11 | 12.55 M | $5.27 B |
| 11/24/2025 | $31.21 | $31.10 (-0.35%) | $31.84 | $30.95 | 7.51 M | $5.16 B |
| 11/21/2025 | $29.45 | $30.49 (3.53%) | $31.09 | $29.36 | 6.37 M | $5.06 B |
| 11/20/2025 | $29.14 | $29.24 (0.34%) | $29.72 | $28.77 | 7.68 M | $4.85 B |
| 11/19/2025 | $29.63 | $29.12 (-1.72%) | $29.78 | $29.08 | 6.38 M | $4.83 B |
| 11/18/2025 | $29.02 | $29.68 (2.27%) | $29.72 | $28.81 | 4.90 M | $4.93 B |
| 11/17/2025 | $31.24 | $29.50 (-5.57%) | $31.31 | $29.07 | 3.78 M | $4.90 B |
| 11/14/2025 | $31.20 | $31.17 (-0.1%) | $31.57 | $31.16 | 1.12 M | $5.17 B |
| 11/13/2025 | $31.79 | $31.24 (-1.73%) | $31.90 | $31.16 | 1.14 M | $5.19 B |
| 11/12/2025 | $32.19 | $31.79 (-1.24%) | $32.53 | $31.79 | 1.51 M | $5.28 B |
| 11/11/2025 | $31.66 | $32.18 (1.64%) | $32.33 | $31.66 | 1.60 M | $5.34 B |
| 11/10/2025 | $31.90 | $31.67 (-0.72%) | $31.97 | $31.39 | 1.39 M | $5.26 B |
| 11/07/2025 | $31.10 | $31.83 (2.35%) | $31.84 | $30.96 | 1.22 M | $5.28 B |
| 11/06/2025 | $31.67 | $31.23 (-1.39%) | $31.67 | $31.08 | 1.03 M | $5.18 B |
| 11/05/2025 | $31.75 | $31.20 (-1.73%) | $32.02 | $31.18 | 2.08 M | $5.18 B |
| 11/04/2025 | $31.32 | $31.87 (1.76%) | $31.87 | $31.19 | 1.42 M | $5.29 B |
| 11/03/2025 | $31.98 | $31.54 (-1.38%) | $31.98 | $31.08 | 1.55 M | $5.24 B |
| 10/31/2025 | $32.27 | $32.21 (-0.19%) | $32.29 | $31.63 | 1.43 M | $5.35 B |
| 10/30/2025 | $32.29 | $32.38 (0.28%) | $32.54 | $32.02 | 1.39 M | $5.38 B |
| 10/29/2025 | $32.94 | $32.09 (-2.58%) | $33.12 | $31.86 | 1.63 M | $5.33 B |
| 10/28/2025 | $32.58 | $32.71 (0.4%) | $32.90 | $32.32 | 993.16 K | $5.43 B |
| 10/27/2025 | $32.51 | $32.90 (1.2%) | $33.24 | $32.47 | 1.31 M | $5.46 B |
| 10/24/2025 | $33.01 | $32.41 (-1.82%) | $33.37 | $32.35 | 1.48 M | $5.38 B |
| 10/23/2025 | $33.49 | $32.80 (-2.06%) | $33.49 | $32.17 | 1.58 M | $5.44 B |
| 10/22/2025 | $33.23 | $33.03 (-0.6%) | $33.43 | $32.81 | 1.36 M | $5.48 B |
| 10/21/2025 | $32.83 | $33.05 (0.67%) | $33.45 | $32.44 | 1.18 M | $5.49 B |
| 10/20/2025 | $32.84 | $32.84 (0%) | $33.03 | $32.59 | 1.10 M | $5.45 B |
| 10/17/2025 | $32.19 | $32.71 (1.62%) | $32.72 | $32.10 | 950.42 K | $5.43 B |
| 10/16/2025 | $32.03 | $32.29 (0.81%) | $32.32 | $31.89 | 1.35 M | $5.36 B |
| 10/15/2025 | $32.01 | $32.08 (0.22%) | $32.40 | $31.60 | 1.56 M | $5.33 B |
| 10/14/2025 | $31.08 | $31.51 (1.38%) | $31.90 | $30.96 | 1.13 M | $5.23 B |
| 10/13/2025 | $31.47 | $31.08 (-1.24%) | $31.85 | $30.71 | 2.08 M | $5.16 B |
| 10/10/2025 | $31.69 | $31.23 (-1.45%) | $31.98 | $30.30 | 4.13 M | $5.18 B |
| 10/09/2025 | $32.70 | $32.39 (-0.95%) | $33.00 | $32.06 | 1.02 M | $5.38 B |
| 10/08/2025 | $32.34 | $32.69 (1.08%) | $33.06 | $32.24 | 1.60 M | $5.43 B |
| 10/07/2025 | $31.83 | $32.01 (0.57%) | $32.79 | $31.59 | 2.03 M | $5.31 B |
| 10/06/2025 | $32.18 | $31.87 (-0.96%) | $32.31 | $31.33 | 1.30 M | $5.29 B |
| 10/03/2025 | $32.36 | $32.18 (-0.56%) | $32.54 | $32.15 | 1.35 M | $5.34 B |
| 10/02/2025 | $33.60 | $33.02 (-1.73%) | $34.03 | $32.95 | 1.39 M | $5.48 B |
| 10/01/2025 | $33.50 | $33.58 (0.24%) | $33.97 | $33.39 | 1.87 M | $5.57 B |
| 09/30/2025 | $33.92 | $33.61 (-0.91%) | $33.93 | $33.42 | 896.90 K | $5.58 B |
| 09/29/2025 | $34.14 | $33.86 (-0.82%) | $34.14 | $33.53 | 1.63 M | $5.62 B |
| 09/26/2025 | $34.45 | $34.03 (-1.22%) | $34.51 | $33.91 | 1.45 M | $5.65 B |
| 09/25/2025 | $34.48 | $34.45 (-0.09%) | $34.63 | $34.01 | 771.30 K | $5.72 B |
| 09/24/2025 | $34.52 | $34.44 (-0.23%) | $34.70 | $34.34 | 764.60 K | $5.72 B |
| 09/23/2025 | $34.35 | $34.61 (0.76%) | $35.10 | $34.31 | 974.00 K | $5.75 B |
| 09/22/2025 | $34.55 | $34.07 (-1.39%) | $34.55 | $33.88 | 761.23 K | $5.66 B |
| 09/19/2025 | $34.96 | $34.35 (-1.74%) | $34.96 | $34.11 | 3.02 M | $5.70 B |
| 09/18/2025 | $34.18 | $34.63 (1.32%) | $34.83 | $34.08 | 807.23 K | $5.75 B |
| 09/17/2025 | $34.51 | $34.17 (-0.99%) | $34.97 | $34.08 | 837.85 K | $5.67 B |
| 09/16/2025 | $35.12 | $34.61 (-1.45%) | $35.45 | $34.33 | 1.19 M | $5.75 B |
| 09/15/2025 | $34.72 | $35.20 (1.38%) | $35.37 | $34.41 | 1.38 M | $5.84 B |
| 09/12/2025 | $34.85 | $34.64 (-0.6%) | $35.02 | $34.59 | 813.35 K | $5.75 B |
| 09/11/2025 | $35.08 | $34.84 (-0.68%) | $35.17 | $34.57 | 920.56 K | $5.78 B |
| 09/10/2025 | $35.08 | $34.91 (-0.48%) | $35.28 | $34.87 | 596.40 K | $5.80 B |
| 09/09/2025 | $34.43 | $35.00 (1.66%) | $35.01 | $34.17 | 1.04 M | $5.81 B |
| 09/08/2025 | $33.99 | $34.28 (0.85%) | $34.43 | $33.83 | 1.40 M | $5.69 B |
| 09/05/2025 | $34.23 | $34.21 (-0.06%) | $34.66 | $34.18 | 832.95 K | $5.68 B |
| 09/04/2025 | $34.55 | $34.23 (-0.93%) | $34.73 | $34.11 | 1.03 M | $5.68 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.