5 DAY PERFORMANCE
-1.81%
1 MONTH PERFORMANCE
+1.19%
3 MONTH PERFORMANCE
+7.80%
6 MONTH PERFORMANCE
-3.56%
YEAR-TO-DATE PERFORMANCE
+5.09%
1 YEAR PERFORMANCE
+33.57%
Millrose Properties Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $31.67 | $31.38 (-0.92%) | $31.84 | $31.37 | 1.06 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 |
| 02/12/2026 | $32.13 | $31.45 (-2.12%) | $32.60 | $31.43 | 1.88 M | $5.22 B |
| 02/11/2026 | $31.48 | $31.84 (1.14%) | $31.98 | $31.33 | 1.84 M | $5.29 B |
| 02/10/2026 | $31.42 | $31.50 (0.25%) | $31.65 | $31.26 | 1.01 M | $5.23 B |
| 02/09/2026 | $31.57 | $31.38 (-0.6%) | $31.63 | $30.96 | 1.28 M | $5.21 B |
| 02/06/2026 | $31.20 | $31.69 (1.57%) | $31.80 | $31.19 | 1.12 M | $5.26 B |
| 02/05/2026 | $30.38 | $31.01 (2.07%) | $31.01 | $30.15 | 1.66 M | $5.15 B |
| 02/04/2026 | $30.09 | $30.43 (1.13%) | $30.74 | $30.04 | 926.90 K | $5.05 B |
| 02/03/2026 | $29.86 | $29.87 (0.03%) | $30.54 | $29.48 | 1.37 M | $4.96 B |
| 02/02/2026 | $29.80 | $29.61 (-0.64%) | $29.99 | $29.42 | 879.64 K | $4.92 B |
| 01/30/2026 | $29.42 | $29.80 (1.29%) | $30.01 | $29.28 | 1.53 M | $4.95 B |
| 01/29/2026 | $29.64 | $29.70 (0.2%) | $29.78 | $29.39 | 1.34 M | $4.93 B |
| 01/28/2026 | $29.95 | $29.56 (-1.3%) | $30.22 | $29.41 | 948.02 K | $4.91 B |
| 01/27/2026 | $29.81 | $29.81 (0%) | $29.99 | $29.68 | 755.40 K | $4.95 B |
| 01/26/2026 | $30.23 | $29.84 (-1.29%) | $30.25 | $29.68 | 717.19 K | $4.95 B |
| 01/23/2026 | $30.55 | $30.20 (-1.15%) | $30.55 | $29.87 | 799.54 K | $5.01 B |
| 01/22/2026 | $31.43 | $30.63 (-2.55%) | $31.43 | $30.54 | 959.55 K | $5.08 B |
| 01/21/2026 | $30.83 | $31.14 (1.01%) | $31.17 | $30.49 | 1.42 M | $5.17 B |
| 01/20/2026 | $30.73 | $30.58 (-0.49%) | $30.98 | $30.45 | 1.02 M | $5.08 B |
| 01/16/2026 | $30.65 | $31.02 (1.21%) | $31.02 | $30.46 | 1.67 M | $5.15 B |
| 01/15/2026 | $30.71 | $30.54 (-0.55%) | $30.96 | $30.40 | 942.33 K | $5.07 B |
| 01/14/2026 | $30.61 | $30.54 (-0.23%) | $30.72 | $30.30 | 790.15 K | $5.07 B |
| 01/13/2026 | $30.44 | $30.60 (0.53%) | $30.97 | $30.40 | 836.04 K | $5.08 B |
| 01/12/2026 | $30.68 | $30.69 (0.03%) | $31.18 | $30.48 | 1.43 M | $5.09 B |
| 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 |
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.
