MRP | Millrose Pro A | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Millrose Pro A (MRP)

NYSE

$25.81+$0.13 (+0.53%)

Price as of Nov 13, 2026 12:44 PM EST

$4.0B
Market Cap
-8.15%
1-Year Change
REIT - Residential
Industry

1 Month
+15.22%

Low Price$21.22

High Price$26.93
3 Months
-10.88%

Low Price$21.22

High Price$30.99
1 Year
-8.15%

Low Price$21.22

High Price$28.75

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	26.00	26.13	25.63	25.67	-1.38%	1,265,741
11/11/2026	25.99	26.16	25.71	26.03	-0.34%	1,286,350
11/10/2026	26.23	26.54	25.88	26.12	-1.84%	1,574,321
11/09/2026	26.41	26.83	26.17	26.61	+2.66%	1,567,645
11/06/2026	26.15	26.31	25.89	25.92	-2.19%	1,403,653
11/05/2026	26.93	27.22	26.25	26.50	-1.60%	2,097,731
11/04/2026	26.29	27.00	26.09	26.93	+3.98%	2,883,192
11/03/2026	26.61	26.72	25.82	25.90	-3.39%	2,843,005
11/02/2026	26.00	26.83	25.75	26.81	+4.64%	2,598,196
10/30/2026	26.25	26.50	25.48	25.62	-1.88%	2,133,146
10/29/2026	25.70	26.13	25.40	26.11	+2.88%	2,402,499
10/28/2026	24.65	25.38	24.53	25.38	+4.40%	2,920,788
10/27/2026	24.59	25.63	23.45	24.31	+1.67%	4,977,872
10/27/2026	$0.78 Earnings
10/26/2026	23.95	24.29	23.75	23.91	+0.21%	2,213,508
10/23/2026	23.86	23.99	23.67	23.86	-0.46%	1,804,150
10/22/2026	22.99	23.98	22.95	23.97	+3.81%	2,586,805
10/21/2026	23.67	24.06	22.80	23.09	-1.58%	2,717,123
10/20/2026	22.08	23.50	22.03	23.46	+6.73%	3,397,355
10/19/2026	22.49	22.49	21.85	21.98	-2.31%	2,074,106
10/16/2026	22.35	22.78	22.07	22.50	+1.26%	3,145,718
10/15/2026	21.62	22.26	21.39	22.22	+4.71%	4,745,564
10/14/2026	22.05	22.20	21.07	21.22	-5.23%	4,946,083
10/13/2026	22.47	22.59	21.97	22.39	+0.49%	2,643,846
10/12/2026	22.25	22.65	21.96	22.28	-0.36%	2,824,180
10/09/2026	22.64	22.78	21.91	22.36	-1.19%	4,497,132
10/08/2026	22.57	22.83	21.66	22.63	+0.04%	5,788,384
10/07/2026	23.03	23.12	22.39	22.62	-2.37%	2,889,019
10/06/2026	22.80	23.34	22.65	23.17	+2.93%	5,363,083
10/05/2026	23.24	23.25	21.85	22.51	-5.50%	7,288,818
10/05/2026	$0.79 Dividend
10/02/2026	24.68	25.21	22.69	23.82	-2.34%	8,900,534
10/01/2026	25.12	25.14	24.12	24.39	-2.96%	3,642,390
09/30/2026	25.94	26.19	25.09	25.14	-2.04%	3,555,572
09/29/2026	25.55	25.95	25.39	25.66	+0.65%	2,206,563
09/28/2026	26.29	26.34	25.44	25.49	-3.13%	2,875,177
09/25/2026	26.13	26.39	25.96	26.32	+0.48%	1,862,111
09/24/2026	26.18	26.89	26.07	26.19	+0.93%	2,725,582
09/23/2026	27.67	27.67	25.86	25.95	-6.68%	2,965,602
09/22/2026	27.83	28.06	27.39	27.81	+0.17%	1,664,884
09/21/2026	27.98	28.15	27.65	27.76	-0.66%	1,281,415
09/18/2026	27.78	28.07	27.52	27.94	+0.28%	5,617,310
09/17/2026	28.36	28.53	27.62	27.87	-0.55%	1,178,739
09/16/2026	28.58	28.70	27.76	28.02	-1.66%	1,694,472
09/15/2026	28.46	28.50	28.17	28.49	-0.07%	1,358,069
09/14/2026	28.59	28.90	28.40	28.51	-0.77%	1,096,598
09/11/2026	28.96	29.01	28.65	28.74	+0.34%	833,507
09/10/2026	29.40	29.45	28.41	28.64	-2.95%	1,330,784
09/09/2026	29.79	29.93	29.25	29.51	-0.94%	1,078,032
09/08/2026	30.98	31.14	29.72	29.79	-3.87%	1,460,537
09/04/2026	30.57	31.08	30.51	30.99	+0.95%	1,227,841
09/03/2026	30.23	30.75	30.03	30.70	+2.79%	1,241,620
09/02/2026	29.74	30.06	29.59	29.87	+0.92%	1,220,297
09/01/2026	29.37	30.03	29.31	29.60	+0.53%	1,137,769
08/31/2026	29.46	29.65	29.21	29.44	-0.62%	1,077,007
08/28/2026	29.65	29.88	29.40	29.63	+0.36%	709,109
08/27/2026	29.71	29.84	29.49	29.52	-0.55%	708,428
08/26/2026	29.91	29.91	29.65	29.69	-0.94%	771,120
08/25/2026	29.70	29.97	29.39	29.97	+1.47%	582,389
08/24/2026	29.56	29.81	29.34	29.53	+0.39%	804,357
08/21/2026	29.66	29.75	29.36	29.41	-0.62%	1,020,017
08/20/2026	29.44	29.68	29.21	29.60	+0.20%	886,031
08/19/2026	29.26	29.72	29.20	29.54	+1.94%	884,613
08/18/2026	29.32	29.34	28.97	28.98	-0.73%	983,346
08/17/2026	29.34	29.38	29.05	29.19	-0.56%	1,232,004
08/14/2026	29.20	29.51	29.11	29.36	+0.30%	903,000
08/13/2026	28.97	29.33	28.96	29.27	+1.61%	848,885
08/12/2026	28.72	28.92	28.65	28.80	+0.10%	842,135
08/11/2026	28.12	28.89	27.90	28.78	+3.23%	1,127,828
08/10/2026	27.93	28.07	27.74	27.88	-0.62%	913,748
08/07/2026	28.07	28.44	27.99	28.05	+0.59%	959,858
08/06/2026	28.59	28.64	27.71	27.89	-1.81%	1,059,312
08/05/2026	28.63	29.17	28.33	28.40	-0.27%	1,123,176
08/04/2026	28.06	28.57	27.20	28.48	+2.69%	1,776,642
08/04/2026	$0.76 Earnings
08/03/2026	27.40	27.90	27.40	27.73	+2.39%	1,514,370
07/31/2026	27.31	27.48	26.84	27.08	-0.85%	1,072,239
07/30/2026	27.35	27.46	26.82	27.31	+0.64%	1,176,971
07/29/2026	27.65	27.65	27.09	27.14	-1.92%	1,253,876
07/28/2026	27.56	27.80	27.47	27.67	+0.67%	1,096,460
07/27/2026	27.64	27.78	27.48	27.49	-0.42%	976,571
07/24/2026	27.57	27.87	27.47	27.60	+0.85%	831,082
07/23/2026	27.43	27.67	27.22	27.37	-1.15%	1,023,055
07/22/2026	27.54	27.81	27.41	27.69	+0.88%	974,748
07/21/2026	28.00	28.08	27.33	27.45	-1.56%	1,239,707
07/20/2026	28.55	28.57	27.77	27.89	-2.07%	1,099,690
07/17/2026	28.65	28.93	28.22	28.48	-0.51%	1,263,657
07/16/2026	27.83	28.68	27.83	28.62	+2.85%	1,484,568
07/15/2026	27.47	27.99	27.47	27.83	+1.48%	1,506,820
07/14/2026	27.41	27.54	27.02	27.42	+0.57%	1,219,554
07/13/2026	27.56	27.74	27.17	27.27	-0.70%	944,770
07/10/2026	27.61	27.72	27.39	27.46	+0.18%	1,076,805
07/09/2026	27.45	27.61	27.18	27.41	+0.50%	1,238,816
07/08/2026	27.34	27.44	27.04	27.28	-0.49%	1,180,432
07/07/2026	27.49	27.77	27.39	27.41	-0.18%	1,260,247
07/06/2026	28.06	28.29	27.46	27.46	-2.17%	1,517,511
07/06/2026	$0.77 Dividend
07/02/2026	28.16	28.43	27.92	28.07	+0.37%	1,386,292
07/01/2026	28.32	28.70	27.96	27.97	-1.30%	1,587,817
06/30/2026	28.68	28.86	28.16	28.33	-2.05%	1,860,464