MRP: Millrose Properties Inc.

As of Tuesday, August 18th, 2026

$ 29.94

-0.22 -0.73%

Open: 30.29
High: 30.31
Low: 29.94
Volume: 98,111
Previous Close on Monday, August 17th, 2026

$ 30.16

-0.17 -0.56%

Open: 30.31
High: 30.35
Low: 30.01
Volume: 1,230,920

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-18 30.29 30.31 29.94 29.94 98,111 -0.22 -0.73
2026-08-17 30.31 30.35 30.01 30.16 1,230,920 -0.17 -0.56
2026-08-14 30.17 30.49 30.08 30.33 901,489 +0.09 +0.30
2026-08-13 29.93 30.31 29.93 30.24 847,202 +0.48 +1.61
2026-08-12 29.67 29.88 29.60 29.76 841,731 +0.03 +0.10
2026-08-11 29.05 29.85 28.83 29.73 1,126,225 +0.93 +3.23
2026-08-10 28.86 29.00 28.66 28.80 877,216 -0.18 -0.62
2026-08-07 29.00 29.38 28.92 28.98 959,677 +0.17 +0.59
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 30.49
On 2026-08-14		 29.60
On 2026-08-12		 0.21 0.71 30.49
On 2026-08-14		 29.94
On 2026-08-18		 -1.82 30.09
10D 30.49
On 2026-08-14		 28.63
On 2026-08-06		 0.52 1.77 30.14
On 2026-08-05		 28.63
On 2026-08-06		 -5.01 29.61
20D 30.49
On 2026-08-14		 27.71
On 2026-07-30		 1.58 5.57 30.14
On 2026-08-05		 28.63
On 2026-08-06		 -5.01 29.04
WTD 30.35
On 2026-08-17		 29.94
On 2026-08-18		 -0.39 -1.29 30.35
On 2026-08-17		 29.94
On 2026-08-18		 -1.37 30.05
MTD 30.49
On 2026-08-14		 28.10
On 2026-08-04		 1.96 7.01 30.14
On 2026-08-05		 28.63
On 2026-08-06		 -5.01 29.51
As of Tuesday, August 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

375.09 +5.66 +1.53 4,920,830
KO

The Coca-Cola Company

88.82 +1.84 +2.12 12,469,795
PFE

Pfizer Inc.

27.25 +0.38 +1.41 34,472,821
VZ

Verizon Communications Inc.

48.54 +0.48 +1.00 14,335,419
VIX

CBOE Volatility Index

15.83 +0.63 +4.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,343.40 -116.38 -0.22 428,049,706
DJTA

Dow Jones Transportation Average

21,495.23 -349.20 -1.60 51,707,725
SPX

S&P 500 Index

7,691.76 -53.30 -0.69
OEX

S&P 100 Index

3,789.39 -18.00 -0.47
NDX

NASDAQ 100 Index

29,490.96 -504.42 -1.68
NYA

NYSE Composite Index

24,629.14 -88.67 -0.36
XAX

NYSE AMEX Composite Index

8,953.15 -41.52 -0.46
RUI

RUSSELL 1000 Index

4,192.72 -30.95 -0.73
RUT

Russell 2000 Index

3,017.89 -39.65 -1.30
RUA

Russell 3000 Index

4,377.83 -33.38 -0.76
VIX

CBOE Volatility Index

15.83 +0.63 +4.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.96 -0.08 -0.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.38 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 +0.23 +1.21
 
Recent
Ticker Last Chg %Chg Volume
MRP

Millrose Properties Inc.

29.94 -0.22 -0.73 98,111