Skip to main content
MRP logo

Millrose Properties, Inc.

MRPNYSEReal EstateREIT - Residential

$22.50Today:- (-)1Y −32.07%

As of Oct 16, 2026 close

Market cap
$3.69B
P/E (TTM)
7.75
Forward P/E
3.87
Dividend yield
13.82%
52-week range
$21.07$33.49
Volume (live)
-
Avg. volume (3M)
3.08M

Millrose Properties (MRP) Historical Stock Prices

Analyze Millrose Properties (MRP) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Millrose Properties (MRP) Interactive Price Chart

Interactive historical price chart showing Millrose Properties stock price movements and trends across multiple time periods.

Loading chart...

MRP Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
MRP historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202622.3522.7822.0722.5022.503.14M
Oct 15, 202621.6222.2621.3922.2222.224.74M
Oct 14, 202622.0522.2021.0721.2221.224.94M
Oct 13, 202622.4722.5921.9622.3922.392.64M
Oct 12, 202622.2522.6421.9622.2822.282.82M
Oct 9, 202622.6422.7821.9122.3622.364.50M
Oct 8, 202622.5722.8321.6622.6322.635.79M
Oct 7, 202623.0323.1222.3922.6222.622.89M
Oct 6, 202622.8023.3422.6523.1723.175.24M
Oct 5, 202623.2423.2521.8522.5122.517.25M
Oct 2, 202625.5026.0523.4424.6123.828.87M
Oct 1, 202625.9525.9724.9225.2024.393.64M
Sep 30, 202626.8027.0625.9225.9725.143.56M
Sep 29, 202626.4026.8126.2326.5125.662.21M
Sep 28, 202627.1627.2126.2826.3425.492.88M
Sep 25, 202627.0027.2726.8227.1926.321.86M
Sep 24, 202627.0527.7926.9327.0626.192.73M
Sep 23, 202628.5928.5926.7126.8125.952.97M
Sep 22, 202628.7529.0028.3028.7327.811.66M
Sep 21, 202628.9129.0828.5728.6827.761.28M
Sep 18, 202628.7029.0028.4328.8727.945.62M
Sep 17, 202629.3029.4828.5428.7927.871.18M
Sep 16, 202629.5329.6528.6828.9528.021.69M
Sep 15, 202629.4029.4529.1029.4428.501.36M
Sep 14, 202629.5429.8629.3429.4628.511.10M
Sep 11, 202629.9229.9729.6129.6928.74833.51K
Sep 10, 202630.3730.4329.3529.5928.641.33M
Sep 9, 202630.7830.9230.2230.4929.511.08M
Sep 8, 202632.0132.1730.7130.7829.791.46M
Sep 4, 202631.5832.1131.5232.0230.991.23M
Sep 3, 202631.2331.7731.0331.7230.701.24M
Sep 2, 202630.7331.0530.5730.8629.871.22M
Sep 1, 202630.3431.0330.2830.5829.601.14M
Aug 31, 202630.4430.6330.1830.4229.441.08M
Aug 28, 202630.6330.8730.3830.6129.63709.11K
Aug 27, 202630.7030.8330.4730.5029.52708.43K
Aug 26, 202630.9030.9030.6330.6729.69771.12K
Aug 25, 202630.6930.9630.3630.9629.97582.39K
Aug 24, 202630.5530.8030.3130.5129.53804.36K
Aug 21, 202630.6430.7430.3330.3929.411.02M
Aug 20, 202630.4230.6630.1830.5829.60886.03K
Aug 19, 202630.2330.7030.1730.5229.54884.61K
Aug 18, 202630.2930.3129.9329.9428.98983.35K
Aug 17, 202630.3130.3530.0130.1629.191.23M
Aug 14, 202630.1730.4930.0830.3329.36903.00K
Aug 13, 202629.9330.3029.9330.2429.27848.88K
Aug 12, 202629.6729.8829.6029.7628.80842.13K
Aug 11, 202629.0529.8428.8329.7328.781.13M
Aug 10, 202628.8629.0028.6628.8027.88913.75K
Aug 7, 202629.0029.3828.9228.9828.05959.86K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.