Millrose Properties, Inc. Class A Common Stock (MRP)

Historical Prices For Millrose Properties, Inc. Class A Common Stock (MRP)

Date Range:

2025-09-02 - 2025-12-02

Date	Open	High	Low	Close	Volume	Adjusted Close
12/01/2025	29.79	30.61	29.64	30.23	7,780,169	30.23
11/28/2025	30.68	30.93	30.46	30.46	2,658,809	30.46
11/26/2025	31.55	31.90	30.57	30.65	4,066,111	30.65
11/25/2025	31.37	32.26	31.11	31.72	12,549,256	31.72
11/24/2025	31.21	31.84	30.95	31.10	7,442,794	31.10
11/21/2025	29.45	31.09	29.36	30.49	6,368,718	30.49
11/20/2025	29.14	29.72	28.77	29.24	7,678,837	29.24
11/19/2025	29.63	29.78	29.07	29.12	6,377,000	29.12
11/18/2025	29.02	29.71	28.81	29.68	4,900,569	29.68
11/17/2025	31.24	31.31	29.07	29.50	3,782,060	29.50
11/14/2025	31.20	31.57	31.16	31.17	1,124,908	31.17
11/13/2025	31.79	31.90	31.16	31.24	1,135,446	31.24
11/12/2025	32.19	32.53	31.79	31.79	1,512,329	31.79
11/11/2025	31.66	32.33	31.66	32.18	1,598,021	32.18
11/10/2025	31.90	31.96	31.39	31.67	1,388,805	31.67
11/07/2025	31.10	31.84	30.96	31.83	1,220,603	31.83
11/06/2025	31.67	31.67	31.07	31.23	1,029,077	31.23
11/05/2025	31.75	32.02	31.18	31.20	2,080,304	31.20
11/04/2025	31.32	31.87	31.19	31.87	1,417,107	31.87
11/03/2025	31.98	31.98	31.08	31.54	1,545,577	31.54
10/31/2025	32.27	32.29	31.63	32.21	1,429,760	32.21
10/30/2025	32.29	32.54	32.02	32.38	1,394,810	32.38
10/29/2025	32.94	33.12	31.86	32.09	1,631,909	32.09
10/28/2025	32.58	32.90	32.32	32.71	993,162	32.71
10/27/2025	32.51	33.24	32.47	32.90	1,310,283	32.90
10/24/2025	33.01	33.37	32.35	32.41	1,482,704	32.41
10/23/2025	33.49	33.49	32.17	32.80	1,578,076	32.80
10/22/2025	33.23	33.43	32.81	33.03	1,362,554	33.03
10/21/2025	32.83	33.45	32.44	33.05	1,177,692	33.05
10/20/2025	32.84	33.02	32.59	32.84	1,084,205	32.84
10/17/2025	32.19	32.72	32.10	32.71	950,419	32.71
10/16/2025	32.03	32.32	31.89	32.29	1,353,830	32.29
10/15/2025	32.01	32.40	31.60	32.08	1,559,832	32.08
10/14/2025	31.08	31.90	30.96	31.51	1,134,669	31.51
10/13/2025	31.47	31.85	30.71	31.08	2,080,034	31.08
10/10/2025	31.69	31.98	30.30	31.23	4,134,721	31.23
10/09/2025	32.70	33.00	32.06	32.39	1,016,415	32.39
10/08/2025	32.34	33.05	32.24	32.69	1,604,571	32.69
10/07/2025	31.83	32.79	31.59	32.01	2,027,238	32.01
10/06/2025	32.18	32.30	31.33	31.87	1,302,282	31.87
10/03/2025	32.36	32.54	32.15	32.18	1,347,867	32.18
10/02/2025	33.60	34.03	32.95	33.02	1,385,303	32.29
10/01/2025	33.50	33.97	33.39	33.58	1,865,017	32.84
9/30/2025	33.92	33.93	33.42	33.61	896,873	32.87
9/29/2025	34.14	34.14	33.53	33.86	1,628,812	33.11
9/26/2025	34.45	34.51	33.91	34.03	1,446,926	33.28
9/25/2025	34.48	34.63	34.01	34.45	771,252	33.69
9/24/2025	34.52	34.70	34.34	34.44	764,591	33.68
9/23/2025	34.35	35.10	34.31	34.61	973,990	33.84
9/22/2025	34.55	34.55	33.88	34.07	761,213	33.32
9/19/2025	34.95	34.95	34.11	34.35	3,023,735	33.59
9/18/2025	34.18	34.83	34.08	34.63	807,231	33.86
9/17/2025	34.51	34.97	34.08	34.17	837,850	33.41
9/16/2025	35.12	35.45	34.33	34.61	1,189,196	33.84
9/15/2025	34.72	35.37	34.41	35.20	1,376,236	34.42
9/12/2025	34.85	35.02	34.59	34.64	813,345	33.87
9/11/2025	35.08	35.17	34.57	34.84	920,564	34.07
9/10/2025	35.08	35.28	34.87	34.91	596,395	34.14
9/09/2025	34.43	35.01	34.17	35.00	1,042,628	34.23
9/08/2025	33.99	34.43	33.83	34.28	1,395,191	33.52
9/05/2025	34.23	34.66	34.18	34.21	832,948	33.45
9/04/2025	34.55	34.73	34.11	34.23	1,032,956	33.47
9/03/2025	34.19	34.77	34.09	34.55	2,093,738	33.79