5 DAY PERFORMANCE
-0.18%
1 MONTH PERFORMANCE
+7.70%
3 MONTH PERFORMANCE
+25.13%
Millrose Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/03/2025 | $27.72 | $27.83 (0.4%) | $27.93 | $27.51 | 789.92 K | $4.62 B |
| 06/02/2025 | $27.73 | $27.68 (-0.18%) | $28.01 | $27.45 | 710.24 K | $4.59 B |
| 05/30/2025 | $27.79 | $27.87 (0.29%) | $27.92 | $27.48 | 1.56 M | $4.63 B |
| 05/29/2025 | $27.57 | $27.88 (1.12%) | $27.95 | $27.43 | 602.70 K | $4.63 B |
| 05/28/2025 | $27.79 | $27.57 (-0.79%) | $27.92 | $27.46 | 680.16 K | $4.58 B |
| 05/27/2025 | $28.30 | $27.87 (-1.52%) | $28.40 | $27.72 | 716.35 K | $4.63 B |
| 05/23/2025 | $27.82 | $28.03 (0.75%) | $28.21 | $27.76 | 725.15 K | $4.65 B |
| 05/22/2025 | $28.14 | $28.03 (-0.39%) | $28.34 | $27.66 | 1.49 M | $4.65 B |
| 05/21/2025 | $28.42 | $28.11 (-1.09%) | $28.99 | $28.11 | 1.00 M | $4.67 B |
| 05/20/2025 | $28.72 | $28.61 (-0.38%) | $28.79 | $28.38 | 774.32 K | $4.75 B |
| 05/19/2025 | $28.14 | $28.70 (1.99%) | $28.73 | $28.04 | 812.45 K | $4.76 B |
| 05/16/2025 | $28.63 | $28.61 (-0.07%) | $28.74 | $28.18 | 1.07 M | $4.75 B |
| 05/15/2025 | $27.84 | $28.63 (2.84%) | $28.80 | $27.84 | 1.07 M | $4.75 B |
| 05/14/2025 | $27.08 | $27.81 (2.7%) | $28.90 | $27.00 | 2.09 M | $4.62 B |
| 05/13/2025 | $26.57 | $26.64 (0.26%) | $26.73 | $26.03 | 1.48 M | $4.42 B |
| 05/12/2025 | $26.06 | $26.29 (0.88%) | $26.44 | $25.62 | 890.73 K | $4.36 B |
| 05/09/2025 | $26.19 | $25.32 (-3.32%) | $26.40 | $25.22 | 2.07 M | $4.20 B |
| 05/08/2025 | $25.52 | $26.02 (1.96%) | $26.12 | $25.39 | 827.20 K | $4.32 B |
| 05/07/2025 | $25.77 | $25.42 (-1.36%) | $25.86 | $25.37 | 1.66 M | $4.22 B |
| 05/06/2025 | $25.66 | $25.78 (0.47%) | $25.89 | $25.62 | 537.63 K | $4.28 B |
| 05/05/2025 | $25.75 | $25.84 (0.35%) | $26.20 | $25.55 | 785.40 K | $4.29 B |
| 05/02/2025 | $25.68 | $25.84 (0.62%) | $25.94 | $25.52 | 702.30 K | $4.29 B |
| 05/01/2025 | $25.22 | $25.39 (0.67%) | $25.59 | $25.01 | 834.20 K | $4.21 B |
| 04/30/2025 | $24.84 | $25.04 (0.81%) | $25.14 | $24.60 | 949.74 K | $4.16 B |
| 04/29/2025 | $25.01 | $25.00 (-0.04%) | $25.16 | $24.65 | 716.20 K | $4.15 B |
| 04/28/2025 | $24.94 | $25.02 (0.32%) | $25.23 | $24.78 | 610.30 K | $4.15 B |
| 04/25/2025 | $25.19 | $24.84 (-1.39%) | $25.20 | $24.63 | 612.75 K | $4.12 B |
| 04/24/2025 | $24.81 | $25.04 (0.93%) | $25.14 | $24.49 | 733.80 K | $4.16 B |
| 04/23/2025 | $24.79 | $24.53 (-1.05%) | $25.18 | $24.40 | 1.20 M | $4.07 B |
| 04/22/2025 | $23.90 | $24.40 (2.09%) | $24.43 | $23.69 | 1.08 M | $4.05 B |
| 04/21/2025 | $23.64 | $23.52 (-0.51%) | $23.99 | $23.01 | 1.24 M | $3.90 B |
| 04/17/2025 | $23.40 | $23.92 (2.22%) | $24.13 | $23.40 | 884.72 K | $3.97 B |
| 04/16/2025 | $23.81 | $23.40 (-1.72%) | $24.07 | $23.34 | 671.34 K | $3.88 B |
| 04/15/2025 | $23.45 | $23.75 (1.28%) | $23.96 | $23.33 | 952.33 K | $3.94 B |
| 04/14/2025 | $23.74 | $23.60 (-0.59%) | $24.22 | $23.42 | 1.10 M | $3.92 B |
| 04/11/2025 | $22.70 | $23.31 (2.69%) | $23.40 | $22.21 | 1.14 M | $3.87 B |
| 04/10/2025 | $23.41 | $22.77 (-2.73%) | $23.53 | $22.58 | 1.16 M | $3.78 B |
| 04/09/2025 | $21.90 | $23.64 (7.95%) | $24.00 | $21.64 | 2.57 M | $3.92 B |
| 04/08/2025 | $23.75 | $22.51 (-5.22%) | $24.07 | $22.17 | 1.90 M | $3.74 B |
| 04/07/2025 | $23.38 | $23.55 (0.73%) | $24.54 | $22.80 | 1.90 M | $3.91 B |
| 04/04/2025 | $24.88 | $23.94 (-3.78%) | $24.91 | $23.80 | 2.37 M | $3.97 B |
| 04/03/2025 | $25.81 | $25.67 (-0.54%) | $26.21 | $25.43 | 1.82 M | $4.26 B |
| 04/02/2025 | $25.75 | $26.50 (2.91%) | $26.71 | $25.60 | 1.27 M | $4.40 B |
| 04/01/2025 | $26.34 | $26.00 (-1.29%) | $26.48 | $25.85 | 1.04 M | $4.32 B |
| 03/31/2025 | $26.25 | $26.51 (0.99%) | $26.65 | $25.92 | 1.17 M | $4.40 B |
| 03/28/2025 | $26.63 | $26.52 (-0.41%) | $26.70 | $26.06 | 1.44 M | $4.40 B |
| 03/27/2025 | $25.65 | $26.42 (3%) | $26.65 | $25.41 | 1.56 M | $4.39 B |
| 03/26/2025 | $26.27 | $25.85 (-1.6%) | $26.99 | $25.83 | 1.61 M | $4.29 B |
| 03/25/2025 | $26.10 | $26.12 (0.08%) | $26.64 | $25.92 | 2.13 M | $4.34 B |
| 03/24/2025 | $25.42 | $26.19 (3.03%) | $26.28 | $25.23 | 2.13 M | $4.35 B |
| 03/21/2025 | $24.75 | $25.35 (2.42%) | $25.41 | $24.38 | 10.99 M | $4.21 B |
| 03/20/2025 | $25.04 | $24.67 (-1.48%) | $25.81 | $24.56 | 2.95 M | $4.10 B |
| 03/19/2025 | $24.38 | $25.39 (4.14%) | $26.17 | $24.12 | 2.74 M | $4.21 B |
| 03/18/2025 | $22.90 | $24.24 (5.85%) | $24.89 | $22.90 | 5.63 M | $4.02 B |
| 03/17/2025 | $21.66 | $22.00 (1.57%) | $22.25 | $21.42 | 1.32 M | $3.65 B |
| 03/14/2025 | $21.69 | $21.74 (0.23%) | $22.16 | $21.28 | 1.33 M | $3.61 B |
| 03/13/2025 | $21.79 | $21.37 (-1.93%) | $21.84 | $21.02 | 2.58 M | $3.55 B |
| 03/12/2025 | $21.23 | $21.80 (2.68%) | $21.95 | $21.21 | 1.88 M | $3.62 B |
| 03/11/2025 | $21.65 | $21.22 (-1.99%) | $21.86 | $21.13 | 1.52 M | $3.52 B |
| 03/10/2025 | $21.70 | $21.62 (-0.37%) | $22.28 | $21.50 | 1.64 M | $3.59 B |
| 03/07/2025 | $21.80 | $21.97 (0.78%) | $22.36 | $21.40 | 1.40 M | $3.65 B |
| 03/06/2025 | $22.22 | $21.79 (-1.94%) | $22.69 | $21.49 | 1.53 M | $3.62 B |
| 03/05/2025 | $22.01 | $22.39 (1.73%) | $22.65 | $22.00 | 1.31 M | $3.72 B |
| 03/04/2025 | $22.12 | $22.19 (0.32%) | $22.62 | $21.80 | 1.58 M | $3.68 B |
| 03/03/2025 | $22.52 | $22.24 (-1.24%) | $23.14 | $22.15 | 3.31 M | $3.69 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.
