Millrose Properties Stock Price History
NYSE: MRPFinanceReal EstateUSD
22.36-0.27 (-1.19%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MRP price history at a glance
The price history for Millrose Properties (MRP) on this page begins on February 3, 2025, when the stock closed at $26.74; it most recently closed at $22.36 on October 5, 2026. The highest price in this record is $36.00, reached on August 25, 2025; the latest close is 37.9% below that peak. In the last 12 months alone, MRP has lost 31.0%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $36.00
- Date of high
- Aug 25, 2025
- Low since 2025
- $19.00
- Date of low
- Feb 3, 2025
- 52-week high
- $33.49
- 52-week low
- $21.66
- IPO year
- 2025
- Last close
- $22.36
MRP returns
1 week
-9.14%
1 month
-26.66%
3 months
-21.18%
6 months
-26.86%
Year to date
-25.14%
1 year
-30.97%
MRP price return, excluding dividends.
MRP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 22.36 | -25.04% |
| 2025* | 29.83 | +11.56% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
MRP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 22.64 | 22.78 | 21.91 | 22.36 | -1.19% | |
| 22.57 | 22.83 | 21.66 | 22.63 | +0.04% | |
| 23.03 | 23.11 | 22.39 | 22.62 | -2.37% | |
| 22.80 | 23.34 | 22.65 | 23.17 | +2.93% | |
| 23.24 | 23.25 | 21.85 | 22.51 | -8.53% | |
| 25.50 | 26.05 | 23.44 | 24.61 | -2.34% | |
| 25.95 | 25.97 | 24.92 | 25.20 | -2.96% | |
| 26.80 | 27.06 | 25.92 | 25.97 | -2.04% | |
| 26.40 | 26.81 | 26.23 | 26.51 | +0.65% | |
| 27.16 | 27.21 | 26.28 | 26.34 | -3.13% | |
| 27.00 | 27.27 | 26.83 | 27.19 | +0.48% | |
| 27.05 | 27.79 | 26.93 | 27.06 | +0.93% | |
| 28.59 | 28.59 | 26.72 | 26.81 | -6.68% | |
| 28.75 | 29.00 | 28.30 | 28.73 | +0.17% | |
| 28.91 | 29.08 | 28.57 | 28.68 | -0.66% | |
| 28.70 | 29.00 | 28.44 | 28.87 | +0.28% | |
| 29.30 | 29.48 | 28.54 | 28.79 | -0.55% | |
| 29.53 | 29.65 | 28.68 | 28.95 | -1.66% | |
| 29.40 | 29.45 | 29.10 | 29.44 | -0.07% | |
| 29.54 | 29.86 | 29.34 | 29.46 | -0.77% | |
| 29.92 | 29.97 | 29.61 | 29.69 | +0.34% | |
| 30.37 | 30.43 | 29.35 | 29.59 | -2.95% | |
| 30.78 | 30.92 | 30.22 | 30.49 | -0.94% | |
| 32.01 | 32.17 | 30.71 | 30.78 | -3.87% | |
| 31.58 | 32.11 | 31.52 | 32.02 | +0.95% | |
| 31.23 | 31.77 | 31.03 | 31.72 | +2.79% | |
| 30.73 | 31.06 | 30.57 | 30.86 | +0.92% | |
| 30.34 | 31.03 | 30.28 | 30.58 | +0.53% | |
| 30.44 | 30.63 | 30.18 | 30.42 | -0.62% | |
| 30.63 | 30.87 | 30.38 | 30.61 | +0.36% | |
| 30.70 | 30.83 | 30.47 | 30.50 | -0.55% | |
| 30.90 | 30.90 | 30.63 | 30.67 | -0.94% | |
| 30.69 | 30.96 | 30.36 | 30.96 | +1.47% | |
| 30.55 | 30.80 | 30.31 | 30.51 | +0.39% | |
| 30.64 | 30.74 | 30.33 | 30.39 | -0.62% | |
| 30.42 | 30.66 | 30.18 | 30.58 | +0.20% | |
| 30.23 | 30.71 | 30.17 | 30.52 | +1.94% | |
| 30.29 | 30.31 | 29.94 | 29.94 | -0.73% | |
| 30.31 | 30.35 | 30.01 | 30.16 | -0.56% | |
| 30.17 | 30.49 | 30.08 | 30.33 | +0.30% | |
| 29.93 | 30.31 | 29.93 | 30.24 | +1.61% | |
| 29.67 | 29.88 | 29.60 | 29.76 | +0.10% | |
| 29.05 | 29.85 | 28.83 | 29.73 | +3.23% | |
| 28.86 | 29.00 | 28.66 | 28.80 | -0.62% | |
| 29.00 | 29.38 | 28.92 | 28.98 | +0.59% | |
| 29.54 | 29.60 | 28.63 | 28.81 | -1.81% | |
| 29.58 | 30.14 | 29.27 | 29.34 | -0.27% | |
| 28.99 | 29.52 | 28.10 | 29.42 | +2.69% | |
| 28.31 | 28.83 | 28.31 | 28.65 | +2.39% | |
| 28.22 | 28.39 | 27.73 | 27.98 | -0.85% | |
| 28.26 | 28.37 | 27.71 | 28.22 | +0.64% | |
| 28.57 | 28.57 | 27.99 | 28.04 | -1.92% | |
| 28.47 | 28.72 | 28.38 | 28.59 | +0.67% | |
| 28.56 | 28.70 | 28.39 | 28.40 | -0.42% | |
| 28.48 | 28.80 | 28.38 | 28.52 | +0.85% | |
| 28.34 | 28.59 | 28.12 | 28.28 | -1.15% | |
| 28.45 | 28.73 | 28.32 | 28.61 | +0.88% | |
| 28.93 | 29.02 | 28.24 | 28.36 | -1.56% | |
| 29.50 | 29.52 | 28.70 | 28.81 | -2.07% | |
| 29.60 | 29.89 | 29.16 | 29.42 | -0.51% | |
| 28.75 | 29.64 | 28.75 | 29.57 | +2.85% | |
| 28.39 | 28.92 | 28.39 | 28.75 | +1.48% | |
| 28.32 | 28.45 | 27.92 | 28.33 | +0.57% | |
| 28.47 | 28.66 | 28.07 | 28.17 | -0.70% | |
| 28.53 | 28.64 | 28.30 | 28.37 | +0.18% | |
| 28.36 | 28.53 | 28.08 | 28.32 | +0.50% | |
| 28.25 | 28.35 | 27.94 | 28.18 | -0.49% | |
| 28.40 | 28.70 | 28.30 | 28.32 | -0.18% | |
| 28.99 | 29.23 | 28.37 | 28.37 | -4.70% | |
| 29.87 | 30.15 | 29.61 | 29.77 | +0.37% | |
| 30.04 | 30.44 | 29.65 | 29.66 | -1.30% | |
| 30.42 | 30.61 | 29.87 | 30.05 | -2.05% | |
| 30.85 | 31.21 | 30.58 | 30.68 | -0.81% | |
| 29.85 | 30.93 | 29.71 | 30.93 | +3.48% | |
| 29.60 | 30.15 | 29.52 | 29.89 | +1.67% | |
| 29.37 | 29.92 | 29.20 | 29.40 | +1.41% | |
| 28.17 | 29.25 | 28.17 | 28.99 | +1.76% | |
| 28.38 | 28.56 | 28.16 | 28.49 | +0.32% | |
| 28.49 | 28.87 | 28.38 | 28.40 | +1.21% | |
| 28.56 | 29.01 | 27.95 | 28.06 | -2.23% | |
| 29.06 | 29.15 | 28.51 | 28.70 | -1.27% | |
| 29.56 | 29.72 | 28.98 | 29.07 | -0.21% | |
| 29.27 | 29.64 | 29.11 | 29.13 | -0.51% | |
| 28.98 | 29.39 | 28.75 | 29.28 | +1.67% | |
| 29.20 | 29.52 | 28.78 | 28.80 | -1.71% | |
| 29.12 | 29.61 | 29.06 | 29.30 | +1.38% | |
| 28.93 | 29.26 | 28.79 | 28.90 | -0.10% | |
| 28.57 | 29.21 | 28.56 | 28.93 | +0.42% | |
| 27.88 | 29.27 | 27.84 | 28.81 | +4.61% | |
| 27.67 | 27.95 | 27.37 | 27.54 | -1.04% | |
| 27.62 | 28.03 | 27.55 | 27.83 | +0.36% | |
| 28.00 | 28.17 | 27.44 | 27.73 | -1.74% | |
| 27.92 | 28.45 | 27.88 | 28.22 | +0.28% | |
| 28.00 | 28.38 | 27.75 | 28.14 | +0.29% | |
| 27.84 | 28.35 | 27.84 | 28.06 | +1.41% | |
| 27.86 | 27.94 | 27.56 | 27.67 | +0.14% | |
| 27.61 | 27.77 | 27.10 | 27.63 | +0.29% | |
| 27.55 | 27.74 | 26.97 | 27.55 | -0.40% | |
| 26.84 | 27.76 | 26.70 | 27.66 | +3.79% | |
| 27.01 | 27.07 | 26.58 | 26.65 | -1.04% | |
| 26.89 | 27.29 | 26.66 | 26.93 | +0.82% | |
| 27.16 | 27.21 | 26.38 | 26.71 | -2.16% | |
| 27.07 | 27.40 | 26.91 | 27.30 | +2.36% | |
| 26.70 | 27.33 | 26.30 | 26.67 | +0.26% | |
| 27.28 | 27.28 | 26.53 | 26.60 | -2.53% | |
| 27.10 | 27.53 | 27.06 | 27.29 | +1.34% | |
| 27.14 | 27.65 | 26.78 | 26.93 | +0.11% | |
| 28.21 | 28.21 | 26.85 | 26.90 | -4.58% | |
| 30.51 | 31.09 | 26.82 | 28.19 | -6.31% | |
| 29.73 | 30.31 | 29.58 | 30.09 | +1.83% | |
| 30.20 | 30.36 | 29.47 | 29.55 | -2.70% | |
| 30.84 | 30.97 | 30.14 | 30.37 | -0.98% | |
| 30.65 | 30.85 | 30.49 | 30.67 | +0.59% | |
| 30.65 | 30.91 | 30.34 | 30.49 | -0.75% | |
| 30.76 | 31.00 | 30.30 | 30.72 | +0.07% | |
| 30.75 | 31.22 | 30.49 | 30.70 | -0.10% | |
| 30.56 | 30.86 | 30.32 | 30.73 | +0.79% | |
| 30.66 | 30.92 | 30.25 | 30.49 | -0.39% | |
| 31.00 | 31.02 | 30.37 | 30.61 | -0.49% | |
| 31.13 | 31.19 | 30.61 | 30.76 | -0.77% | |
| 30.88 | 31.10 | 30.65 | 31.00 | -0.10% | |
| 30.84 | 31.49 | 30.81 | 31.03 | +1.31% | |
| 30.53 | 30.88 | 30.37 | 30.63 | +0.66% | |
| 30.70 | 30.83 | 30.31 | 30.43 | -1.23% | |
| 30.50 | 31.44 | 30.50 | 30.81 | +0.29% | |
| 30.43 | 30.73 | 30.06 | 30.72 | +0.49% | |
| 30.14 | 30.58 | 30.10 | 30.57 | +2.17% | |
| 28.79 | 30.12 | 28.74 | 29.92 | +3.74% | |
| 28.50 | 28.93 | 28.44 | 28.84 | +4.04% | |
| 27.82 | 27.93 | 27.62 | 27.72 | -0.65% | |
| 27.50 | 27.98 | 27.42 | 27.90 | +0.98% | |
| 27.39 | 27.79 | 27.10 | 27.63 | -3.09% | |
| 28.12 | 28.79 | 27.88 | 28.51 | +1.82% | |
| 27.83 | 28.43 | 27.80 | 28.00 | +2.64% | |
| 28.51 | 28.57 | 27.00 | 27.28 | -3.54% | |
| 28.69 | 28.84 | 28.20 | 28.28 | -1.94% | |
| 29.08 | 29.40 | 28.72 | 28.84 | -1.94% | |
| 29.02 | 29.57 | 28.84 | 29.41 | +2.26% | |
| 28.58 | 29.10 | 28.40 | 28.76 | +0.45% | |
| 28.60 | 29.05 | 28.45 | 28.63 | +1.35% | |
| 29.07 | 29.32 | 27.69 | 28.25 | -2.79% | |
| 29.24 | 29.39 | 28.67 | 29.06 | -1.49% | |
| 29.32 | 29.83 | 29.32 | 29.50 | -0.03% | |
| 29.33 | 29.73 | 29.33 | 29.51 | +0.85% | |
| 28.72 | 29.43 | 28.68 | 29.26 | +3.39% | |
| 28.98 | 29.22 | 28.18 | 28.30 | -0.88% | |
| 29.11 | 29.26 | 28.15 | 28.55 | -3.38% | |
| 29.52 | 29.74 | 29.25 | 29.55 | -0.17% | |
| 30.05 | 30.46 | 29.50 | 29.60 | -1.30% | |
| 29.26 | 30.05 | 28.74 | 29.99 | +0.74% | |
| 30.30 | 30.30 | 29.17 | 29.77 | -2.90% | |
| 30.68 | 30.89 | 30.51 | 30.66 | -1.19% | |
| 30.73 | 31.13 | 30.36 | 31.03 | +1.04% | |
| 30.50 | 30.77 | 29.68 | 30.71 | -0.94% | |
| 31.00 | 31.15 | 30.10 | 31.00 | -1.15% | |
| 31.20 | 31.92 | 31.12 | 31.36 | +0.80% | |
| 30.78 | 31.40 | 30.38 | 31.11 | +0.35% | |
| 31.00 | 31.19 | 30.50 | 31.00 | +0.23% | |
| 30.57 | 31.09 | 30.29 | 30.93 | +1.11% | |
| 31.00 | 31.11 | 30.13 | 30.59 | -1.48% | |
| 31.00 | 31.41 | 30.78 | 31.05 | +0.13% | |
| 31.34 | 31.45 | 30.93 | 31.01 | -1.18% | |
| 31.57 | 31.84 | 31.37 | 31.38 | -0.48% | |
| 31.97 | 32.00 | 31.39 | 31.53 | -1.38% | |
| 31.54 | 32.26 | 31.26 | 31.97 | +1.65% | |
| 32.13 | 32.60 | 31.43 | 31.45 | -1.22% | |
| 31.48 | 31.98 | 31.33 | 31.84 | +1.08% | |
| 31.42 | 31.65 | 31.26 | 31.50 | +0.38% | |
| 31.57 | 31.63 | 30.96 | 31.38 | -0.98% | |
| 31.20 | 31.80 | 31.19 | 31.69 | +2.19% | |
| 30.38 | 31.01 | 30.15 | 31.01 | +1.91% | |
| 30.09 | 30.74 | 30.04 | 30.43 | +1.87% | |
| 29.86 | 30.54 | 29.48 | 29.87 | +0.88% | |
| 29.80 | 29.99 | 29.42 | 29.61 | -0.64% | |
| 29.42 | 30.01 | 29.28 | 29.80 | +0.34% | |
| 29.64 | 29.78 | 29.39 | 29.70 | +0.47% | |
| 29.95 | 30.22 | 29.41 | 29.56 | -0.84% | |
| 29.81 | 29.99 | 29.68 | 29.81 | -0.10% | |
| 30.23 | 30.25 | 29.68 | 29.84 | -1.19% | |
| 30.55 | 30.55 | 29.87 | 30.20 | -1.40% | |
| 31.43 | 31.43 | 30.54 | 30.63 | -1.64% | |
| 30.83 | 31.17 | 30.49 | 31.14 | +1.83% | |
| 30.73 | 30.98 | 30.45 | 30.58 | -1.42% | |
| 30.65 | 31.02 | 30.46 | 31.02 | +1.57% | |
| 30.71 | 30.96 | 30.40 | 30.54 | 0.00% | |
| 30.61 | 30.72 | 30.30 | 30.54 | -0.20% | |
| 30.44 | 30.97 | 30.40 | 30.60 | -0.29% | |
| 30.68 | 31.18 | 30.48 | 30.69 | -0.45% | |
| 29.25 | 30.98 | 29.24 | 30.83 | +5.58% | |
| 28.74 | 29.36 | 28.74 | 29.20 | +1.28% | |
| 29.51 | 29.73 | 28.77 | 28.83 | -2.47% | |
| 29.23 | 29.56 | 28.50 | 29.56 | +0.51% | |
| 29.15 | 29.47 | 29.03 | 29.41 | -1.41% | |
| 29.78 | 29.97 | 29.51 | 29.83 | -0.13% | |
| 30.08 | 30.09 | 29.75 | 29.87 | -0.50% | |
| 29.83 | 30.07 | 29.73 | 30.02 | +0.40% | |
| 30.42 | 30.42 | 29.84 | 29.90 | -1.61% | |
| 30.25 | 30.53 | 30.02 | 30.39 | +1.00% | |
| 29.98 | 30.27 | 29.85 | 30.09 | +1.04% | |
| 29.39 | 30.25 | 29.31 | 29.78 | +2.30% | |
| 29.44 | 29.61 | 29.00 | 29.11 | -1.05% | |
| 29.20 | 29.65 | 28.99 | 29.42 | -0.84% | |
| 30.15 | 30.39 | 29.60 | 29.67 | -0.37% | |
| 30.97 | 31.13 | 29.73 | 29.78 | -3.25% | |
| 31.58 | 31.58 | 30.75 | 30.78 | -2.72% | |
| 31.63 | 31.86 | 31.24 | 31.64 | -0.19% | |
| 32.00 | 32.01 | 31.65 | 31.70 | -0.88% | |
| 32.14 | 32.48 | 31.79 | 31.98 | -0.50% | |
| 31.06 | 32.29 | 30.92 | 32.14 | +3.68% | |
| 31.10 | 31.51 | 30.97 | 31.00 | -0.32% | |
| 31.81 | 31.81 | 31.06 | 31.10 | -1.92% | |
| 31.21 | 31.85 | 30.80 | 31.71 | +0.60% | |
| 31.98 | 32.00 | 31.41 | 31.52 | -1.44% | |
| 30.88 | 32.12 | 30.65 | 31.98 | +3.73% | |
| 30.14 | 30.88 | 29.89 | 30.83 | +1.98% | |
| 29.79 | 30.61 | 29.65 | 30.23 | -0.76% | |
| 30.68 | 30.93 | 30.46 | 30.46 | -0.62% | |
| 31.55 | 31.90 | 30.58 | 30.65 | -3.37% | |
| 31.37 | 32.26 | 31.11 | 31.72 | +1.99% | |
| 31.21 | 31.84 | 30.95 | 31.10 | +2.00% | |
| 29.45 | 31.09 | 29.36 | 30.49 | +4.27% | |
| 29.14 | 29.72 | 28.77 | 29.24 | +0.41% | |
| 29.63 | 29.78 | 29.08 | 29.12 | -1.89% | |
| 29.02 | 29.72 | 28.81 | 29.68 | +0.61% | |
| 31.24 | 31.31 | 29.07 | 29.50 | -5.36% | |
| 31.20 | 31.57 | 31.16 | 31.17 | -0.22% | |
| 31.79 | 31.90 | 31.16 | 31.24 | -1.73% | |
| 32.19 | 32.53 | 31.79 | 31.79 | -1.21% | |
| 31.66 | 32.33 | 31.66 | 32.18 | +1.61% | |
| 31.90 | 31.97 | 31.39 | 31.67 | -0.50% | |
| 31.10 | 31.84 | 30.96 | 31.83 | +1.92% | |
| 31.67 | 31.67 | 31.08 | 31.23 | +0.10% | |
| 31.75 | 32.02 | 31.18 | 31.20 | -2.10% | |
| 31.32 | 31.87 | 31.19 | 31.87 | +1.05% | |
| 31.98 | 31.98 | 31.08 | 31.54 | -2.08% | |
| 32.27 | 32.29 | 31.63 | 32.21 | -0.53% | |
| 32.29 | 32.54 | 32.02 | 32.38 | +0.90% | |
| 32.94 | 33.12 | 31.86 | 32.09 | -1.90% | |
| 32.58 | 32.90 | 32.32 | 32.71 | -0.58% | |
| 32.51 | 33.24 | 32.47 | 32.90 | +1.51% | |
| 33.01 | 33.37 | 32.35 | 32.41 | -1.19% | |
| 33.49 | 33.49 | 32.18 | 32.80 | -0.70% | |
| 33.23 | 33.43 | 32.82 | 33.03 | -0.06% | |
| 32.83 | 33.45 | 32.44 | 33.05 | +0.64% | |
| 32.84 | 33.03 | 32.59 | 32.84 | +0.40% | |
| 32.19 | 32.72 | 32.10 | 32.71 | +1.30% | |
| 32.03 | 32.32 | 31.89 | 32.29 | +0.65% | |
| 32.01 | 32.40 | 31.60 | 32.08 | +1.81% | |
| 31.08 | 31.90 | 30.96 | 31.51 | +1.38% | |
| 31.47 | 31.85 | 30.71 | 31.08 | -0.48% | |
| 31.69 | 31.98 | 30.30 | 31.23 | -3.58% | |
| 32.70 | 33.00 | 32.06 | 32.39 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MRP chart for longer ranges.