5 DAY PERFORMANCE
+4.86%
1 MONTH PERFORMANCE
-4.04%
3 MONTH PERFORMANCE
-1.25%
6 MONTH PERFORMANCE
+4.54%
YEAR-TO-DATE PERFORMANCE
+3.25%
Millrose Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $29.25 | $30.83 (5.4%) | $30.98 | $29.24 | 1.56 M | $5.12 B |
| 01/08/2026 | $28.74 | $29.20 (1.6%) | $29.36 | $28.74 | 1.59 M | $4.85 B |
| 01/07/2026 | $29.51 | $28.83 (-2.3%) | $29.73 | $28.77 | 1.50 M | $4.79 B |
| 01/06/2026 | $29.23 | $29.56 (1.13%) | $29.56 | $28.50 | 1.55 M | $4.91 B |
| 01/05/2026 | $29.15 | $29.41 (0.89%) | $29.47 | $29.03 | 1.48 M | $4.88 B |
| 01/02/2026 | $29.78 | $29.83 (0.17%) | $29.97 | $29.51 | 1.41 M | $4.95 B |
| 12/31/2025 | $30.08 | $29.87 (-0.7%) | $30.09 | $29.75 | 1.23 M | $4.96 B |
| 12/30/2025 | $29.83 | $30.02 (0.64%) | $30.07 | $29.73 | 1.51 M | $4.98 B |
| 12/29/2025 | $30.42 | $29.90 (-1.71%) | $30.42 | $29.84 | 1.50 M | $4.96 B |
| 12/26/2025 | $30.25 | $30.39 (0.46%) | $30.53 | $30.02 | 816.22 K | $5.04 B |
| 12/24/2025 | $29.98 | $30.09 (0.37%) | $30.27 | $29.85 | 902.40 K | $5.00 B |
| 12/23/2025 | $29.39 | $29.78 (1.33%) | $30.25 | $29.31 | 1.83 M | $4.94 B |
| 12/22/2025 | $29.44 | $29.11 (-1.12%) | $29.61 | $29.00 | 1.70 M | $4.83 B |
| 12/19/2025 | $29.20 | $29.42 (0.75%) | $29.65 | $28.99 | 4.72 M | $4.88 B |
| 12/18/2025 | $30.15 | $29.67 (-1.59%) | $30.39 | $29.60 | 2.06 M | $4.93 B |
| 12/17/2025 | $30.97 | $29.78 (-3.84%) | $31.13 | $29.73 | 3.51 M | $4.94 B |
| 12/16/2025 | $31.58 | $30.78 (-2.53%) | $31.58 | $30.75 | 1.76 M | $5.11 B |
| 12/15/2025 | $31.63 | $31.64 (0.03%) | $31.86 | $31.24 | 1.44 M | $5.25 B |
| 12/12/2025 | $32.00 | $31.70 (-0.94%) | $32.01 | $31.65 | 1.19 M | $5.26 B |
| 12/11/2025 | $32.14 | $31.98 (-0.5%) | $32.48 | $31.79 | 1.69 M | $5.31 B |
| 12/10/2025 | $31.06 | $32.14 (3.48%) | $32.29 | $30.92 | 3.31 M | $5.34 B |
| 12/09/2025 | $31.10 | $31.00 (-0.32%) | $31.51 | $30.97 | 1.95 M | $5.15 B |
| 12/08/2025 | $31.81 | $31.10 (-2.23%) | $31.81 | $31.06 | 2.38 M | $5.16 B |
| 12/05/2025 | $31.21 | $31.71 (1.6%) | $31.85 | $30.80 | 2.23 M | $5.26 B |
| 12/04/2025 | $31.98 | $31.52 (-1.44%) | $32.00 | $31.41 | 2.07 M | $5.23 B |
| 12/03/2025 | $30.88 | $31.98 (3.56%) | $32.12 | $30.65 | 2.85 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 |
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.
