NYSE · MRP · stock
Millrose Properties, Inc. (MRP) stock price history
Every NYSE trading session of Millrose Properties, Inc. from Feb 5, 2025 to Nov 12, 2026: 446 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MRP adjusted close, 2025 to 2026
- $32.09
- All time high, 2025
- $32.17
- 52 week high, $21.07 low
- 446
- Daily sessions since 2025
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
MRP key facts
- Millrose Properties, Inc. (MRP) closed at $25.67 on Nov 12, 2026 on NYSE.
- MRP's all time high close is $32.09, set on Aug 28, 2025; its all time low close is $18.45 on Mar 11, 2025.
- MRP's 52 week range is $21.07 to $32.17.
- MRP returned -12.6% over the year to Nov 12, 2026.
- Since Feb 5, 2025 MRP returned +35%, +18.3% a year compounded.
- MRP's deepest drawdown was -33.9% from Aug 28, 2025 to Oct 14, 2026.
- DataCedar holds 446 daily sessions of MRP history from Feb 5, 2025 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
MRP price chart, 2025 to 2026
MRP returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +15.2% |
| 3 months | -13.7% |
| 6 months | -0.9% |
| Year to date | -7.5% |
| 1 year | -12.6% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 5, 2025 | +34.6% |
| Compound annual growth, 1.8 years | +18.3% |
MRP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $32.09 on Aug 28, 2025
- All time low close
- $18.45 on Mar 11, 2025
- 52 week high
- $32.17 on Sep 8, 2026
- 52 week low
- $21.07 on Oct 14, 2026
- Deepest drawdown
- -33.9% from Aug 28, 2025 to Oct 14, 2026, not yet recovered
- Best single session
- +16.3% on Feb 7, 2025
- Worst single session
- -13.9% on Feb 10, 2025
- Volatility, 1 year annualised
- 32.0%
- Sessions closing higher, 1 year
- 48%
MRP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Feb 5, 2025; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $27.53 | $32.17 | $21.07 | $25.67 | -7.0% | 375.8M | 218 |
| 2025 | $18.69 | $32.54 | $16.52 | $27.61 | n/a | 465.4M | 228 |
MRP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $25.67 | +0.2% |
| October 2026 | $25.62 | +1.9% |
| September 2026 | $25.14 | -17.4% |
| August 2026 | $30.42 | +8.7% |
| July 2026 | $27.98 | -4.4% |
| June 2026 | $29.27 | +6.5% |
| May 2026 | $27.49 | -8.0% |
| April 2026 | $29.88 | +12.5% |
| March 2026 | $26.55 | -10.7% |
| February 2026 | $29.73 | +5.2% |
| January 2026 | $28.26 | +2.3% |
| December 2025 | $27.61 | -1.9% |
About the MRP data
Daily bars. 446 sessions from Feb 5, 2025 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 5, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AMRP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- MPT Medical Properties Trust INC
- MPV Barings Participation Investors
- MQY BlackRock Muniyield Quality Fund, INC.
- MRK Merck & Co., Inc.
- MRSH Marsh & Mclennan Companies, INC.
- MS Morgan Stanley
- MS$A Morgan Stanley Dep Shs repstg 1/1000 Pfd Ser A
- MS$E Morgan Stanley DEPOSITARY SHARES REP 1/1000TH SHARES FIXED/FLTG PREFERRED STOCK SERIES E
Common questions
MRP share price history
