Millrose Properties, Inc.（MRP）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	22.35	22.78	22.07	22.50	+1.26%	3,145,600
2026-10-15	21.62	22.26	21.39	22.22	+4.71%	4,745,500
2026-10-14	22.05	22.20	21.07	21.22	-5.23%	4,938,000
2026-10-13	22.47	22.59	21.96	22.39	+0.49%	2,641,200
2026-10-12	22.25	22.64	21.96	22.28	-0.36%	2,824,000
2026-10-09	22.64	22.78	21.91	22.36	-1.19%	4,496,500
2026-10-08	22.57	22.83	21.66	22.63	+0.04%	5,788,100
2026-10-07	23.03	23.12	22.39	22.62	-2.37%	2,889,000
2026-10-06	22.80	23.34	22.65	23.17	+2.93%	5,362,100
2026-10-05	23.24	23.25	21.85	22.51	-8.53%	7,285,200
2026-10-02	25.50	26.05	23.44	24.61	-2.34%	8,865,500
2026-10-01	25.95	25.97	24.92	25.20	-2.96%	3,640,200
2026-09-30	26.80	27.06	25.92	25.97	-2.04%	3,550,700
2026-09-29	26.40	26.81	26.23	26.51	+0.65%	2,206,300
2026-09-28	27.16	27.21	26.28	26.34	-3.13%	2,874,800
2026-09-25	27.00	27.27	26.82	27.19	+0.48%	1,862,100
2026-09-24	27.05	27.79	26.93	27.06	+0.93%	2,725,500
2026-09-23	28.59	28.59	26.71	26.81	-6.68%	2,956,300
2026-09-22	28.75	29.00	28.30	28.73	+0.17%	1,664,900
2026-09-21	28.91	29.08	28.57	28.68	-0.66%	1,281,400
2026-09-18	28.70	29.00	28.43	28.87	+0.28%	5,618,300
2026-09-17	29.30	29.48	28.54	28.79	-0.55%	1,178,700
2026-09-16	29.53	29.65	28.68	28.95	-1.66%	1,694,500
2026-09-15	29.40	29.45	29.10	29.44	-0.07%	1,357,700
2026-09-14	29.54	29.86	29.34	29.46	-0.77%	1,097,200
2026-09-11	29.92	29.97	29.61	29.69	+0.34%	833,500
2026-09-10	30.37	30.43	29.35	29.59	-2.95%	1,330,600
2026-09-09	30.78	30.92	30.22	30.49	-0.94%	1,077,900
2026-09-08	32.01	32.17	30.71	30.78	-3.87%	1,460,800
2026-09-04	31.58	32.11	31.52	32.02	+0.95%	1,227,800
2026-09-03	31.23	31.77	31.03	31.72	+2.79%	1,241,600
2026-09-02	30.73	31.05	30.57	30.86	+0.92%	1,220,200
2026-09-01	30.34	31.03	30.28	30.58	+0.53%	1,137,000
2026-08-31	30.44	30.63	30.18	30.42	-0.62%	1,077,000
2026-08-28	30.63	30.87	30.38	30.61	+0.36%	708,900
2026-08-27	30.70	30.83	30.47	30.50	-0.55%	708,400
2026-08-26	30.90	30.90	30.63	30.67	-0.94%	771,100
2026-08-25	30.69	30.96	30.36	30.96	+1.47%	581,300
2026-08-24	30.55	30.80	30.31	30.51	+0.39%	804,400
2026-08-21	30.64	30.74	30.33	30.39	-0.62%	1,020,000
2026-08-20	30.42	30.66	30.18	30.58	+0.20%	886,000
2026-08-19	30.23	30.70	30.17	30.52	+1.94%	884,600
2026-08-18	30.29	30.31	29.93	29.94	-0.73%	983,300
2026-08-17	30.31	30.35	30.01	30.16	-0.56%	1,232,000
2026-08-14	30.17	30.49	30.08	30.33	+0.30%	902,800
2026-08-13	29.93	30.30	29.93	30.24	+1.61%	848,900
2026-08-12	29.67	29.88	29.60	29.76	+0.10%	842,100
2026-08-11	29.05	29.84	28.83	29.73	+3.23%	1,127,800
2026-08-10	28.86	29.00	28.66	28.80	-0.62%	913,700
2026-08-07	29.00	29.38	28.92	28.98	+0.59%	959,900
2026-08-06	29.54	29.59	28.63	28.81	-1.81%	1,059,300
2026-08-05	29.58	30.14	29.27	29.34	-0.27%	1,123,500
2026-08-04	28.99	29.52	28.10	29.42	+2.69%	1,776,600
2026-08-03	28.31	28.82	28.31	28.65	+2.39%	1,514,400
2026-07-31	28.22	28.39	27.73	27.98	-0.85%	1,072,200
2026-07-30	28.26	28.37	27.71	28.22	+0.64%	1,177,000
2026-07-29	28.57	28.57	27.99	28.04	-1.92%	1,256,200
2026-07-28	28.47	28.72	28.38	28.59	+0.67%	1,096,700
2026-07-27	28.56	28.70	28.39	28.40	-0.42%	976,400
2026-07-24	28.48	28.80	28.38	28.52	+0.85%	831,100
2026-07-23	28.34	28.59	28.12	28.28	-1.15%	1,022,800
2026-07-22	28.45	28.73	28.32	28.61	+0.88%	974,700
2026-07-21	28.93	29.02	28.24	28.36	-1.56%	1,239,500
2026-07-20	29.50	29.52	28.70	28.81	-2.07%	1,099,600
2026-07-17	29.60	29.89	29.16	29.42	-0.51%	1,263,700
2026-07-16	28.75	29.64	28.75	29.57	+2.85%	1,484,600
2026-07-15	28.39	28.92	28.39	28.75	+1.48%	1,503,800
2026-07-14	28.32	28.45	27.92	28.33	+0.57%	1,219,500
2026-07-13	28.47	28.66	28.07	28.17	-0.70%	944,800
2026-07-10	28.53	28.64	28.30	28.37	+0.18%	1,076,700
2026-07-09	28.36	28.53	28.08	28.32	+0.50%	1,238,800
2026-07-08	28.25	28.34	27.94	28.18	-0.49%	1,180,400
2026-07-07	28.40	28.70	28.30	28.32	-0.18%	1,260,200
2026-07-06	28.99	29.23	28.37	28.37	-4.70%	1,517,500
2026-07-02	29.87	30.15	29.61	29.77	+0.37%	1,385,200
2026-07-01	30.04	30.44	29.65	29.66	-1.30%	1,589,500
2026-06-30	30.42	30.61	29.87	30.05	-2.05%	1,860,500
2026-06-29	30.85	31.21	30.58	30.68	-0.81%	2,100,800
2026-06-26	29.85	30.93	29.70	30.93	+3.48%	3,665,300
2026-06-25	29.60	30.15	29.52	29.89	+1.67%	1,325,300
2026-06-24	29.37	29.91	29.20	29.40	+1.41%	1,387,100
2026-06-23	28.17	29.25	28.17	28.99	+1.76%	1,138,000
2026-06-22	28.38	28.56	28.16	28.49	+0.32%	1,975,000
2026-06-18	28.49	28.86	28.38	28.40	+1.21%	8,733,100
2026-06-17	28.56	29.01	27.95	28.06	-2.23%	1,814,600
2026-06-16	29.06	29.15	28.51	28.70	-1.27%	1,512,800
2026-06-15	29.56	29.72	28.98	29.07	-0.21%	1,553,200
2026-06-12	29.27	29.64	29.11	29.13	-0.51%	1,318,900
2026-06-11	28.98	29.39	28.75	29.28	+1.67%	1,478,700
2026-06-10	29.20	29.52	28.78	28.80	-1.71%	1,551,700
2026-06-09	29.12	29.61	29.06	29.30	+1.38%	1,641,500
2026-06-08	28.93	29.26	28.79	28.90	-0.10%	1,455,000
2026-06-05	28.57	29.21	28.56	28.93	+0.42%	1,377,700
2026-06-04	27.88	29.27	27.84	28.81	+4.61%	2,182,200
2026-06-03	27.67	27.95	27.36	27.54	-1.04%	990,000
2026-06-02	27.62	28.03	27.55	27.83	+0.36%	1,354,900
2026-06-01	28.00	28.17	27.43	27.73	-1.74%	2,144,500
2026-05-29	27.92	28.45	27.88	28.22	+0.28%	1,340,500
2026-05-28	28.00	28.38	27.75	28.14	+0.29%	1,313,400
2026-05-27	27.84	28.35	27.84	28.06	+1.41%	870,100
2026-05-26	27.86	27.94	27.56	27.67	+0.14%	1,205,300
2026-05-22	27.61	27.77	27.10	27.63	+0.29%	1,597,500
2026-05-21	27.55	27.74	26.97	27.55	-0.40%	1,259,800
2026-05-20	26.84	27.76	26.70	27.66	+3.79%	1,887,500
2026-05-19	27.01	27.07	26.58	26.65	-1.04%	1,613,100
2026-05-18	26.89	27.29	26.66	26.93	+0.82%	1,386,200
2026-05-15	27.16	27.20	26.38	26.71	-2.16%	2,035,700
2026-05-14	27.07	27.40	26.91	27.30	+2.36%	1,637,500
2026-05-13	26.70	27.33	26.30	26.67	+0.26%	2,273,100
2026-05-12	27.28	27.28	26.52	26.60	-2.53%	2,328,200
2026-05-11	27.10	27.53	27.06	27.29	+1.34%	2,227,900
2026-05-08	27.14	27.65	26.78	26.93	+0.11%	2,422,100
2026-05-07	28.21	28.21	26.85	26.90	-4.58%	2,789,000
2026-05-06	30.51	31.09	26.82	28.19	-6.31%	4,346,400
2026-05-05	29.73	30.31	29.58	30.09	+1.83%	1,016,600
2026-05-04	30.20	30.36	29.47	29.55	-2.70%	1,033,100
2026-05-01	30.84	30.97	30.14	30.37	-0.98%	1,149,200
2026-04-30	30.65	30.85	30.49	30.67	+0.59%	1,434,100
2026-04-29	30.65	30.91	30.34	30.49	-0.75%	928,700
2026-04-28	30.76	31.00	30.30	30.72	+0.07%	793,000
2026-04-27	30.75	31.22	30.49	30.70	-0.10%	860,700
2026-04-24	30.56	30.86	30.32	30.73	+0.79%	689,400
2026-04-23	30.66	30.92	30.25	30.49	-0.39%	792,600
2026-04-22	31.00	31.02	30.37	30.61	-0.49%	887,800
2026-04-21	31.13	31.19	30.61	30.76	-0.77%	764,800
2026-04-20	30.88	31.10	30.65	31.00	-0.10%	912,700
2026-04-17	30.84	31.49	30.81	31.03	+1.31%	1,455,100
2026-04-16	30.53	30.88	30.37	30.63	+0.66%	1,068,000
2026-04-15	30.70	30.83	30.31	30.43	-1.23%	1,012,500
2026-04-14	30.50	31.44	30.50	30.81	+0.29%	2,382,900
2026-04-13	30.43	30.73	30.06	30.72	+0.49%	1,103,100
2026-04-10	30.14	30.58	30.10	30.57	+2.17%	1,033,800
2026-04-09	28.79	30.12	28.74	29.92	+3.74%	1,259,300
2026-04-08	28.50	28.93	28.43	28.84	+4.04%	1,374,400
2026-04-07	27.82	27.93	27.62	27.72	-0.65%	984,400
2026-04-06	27.50	27.98	27.42	27.90	+0.98%	1,003,800
2026-04-02	27.39	27.79	27.10	27.63	-3.09%	1,368,500
2026-04-01	28.12	28.79	27.88	28.51	+1.82%	1,837,100
2026-03-31	27.83	28.43	27.80	28.00	+2.64%	1,472,400
2026-03-30	28.51	28.57	27.00	27.28	-3.54%	1,482,800
2026-03-27	28.69	28.84	28.20	28.28	-1.94%	819,400
2026-03-26	29.08	29.40	28.72	28.84	-1.94%	859,400
2026-03-25	29.02	29.57	28.84	29.41	+2.26%	971,100
2026-03-24	28.58	29.10	28.40	28.76	+0.45%	1,141,100
2026-03-23	28.60	29.05	28.45	28.63	+1.35%	1,246,500
2026-03-20	29.07	29.32	27.69	28.25	-2.79%	4,818,800
2026-03-19	29.24	29.39	28.67	29.06	-1.49%	983,400
2026-03-18	29.32	29.83	29.32	29.50	-0.03%	1,206,200
2026-03-17	29.33	29.73	29.33	29.51	+0.85%	1,279,500
2026-03-16	28.72	29.43	28.68	29.26	+3.39%	1,108,400
2026-03-13	28.98	29.22	28.18	28.30	-0.88%	1,208,900
2026-03-12	29.11	29.26	28.15	28.55	-3.38%	1,523,100
2026-03-11	29.52	29.73	29.25	29.55	-0.17%	1,102,100
2026-03-10	30.05	30.46	29.50	29.60	-1.30%	1,057,700
2026-03-09	29.26	30.05	28.73	29.99	+0.74%	1,418,300
2026-03-06	30.30	30.30	29.17	29.77	-2.90%	1,832,600
2026-03-05	30.68	30.89	30.51	30.66	-1.19%	1,737,000
2026-03-04	30.73	31.13	30.36	31.03	+1.04%	1,310,700
2026-03-03	30.50	30.77	29.68	30.71	-0.94%	1,371,600
2026-03-02	31.00	31.15	30.10	31.00	-1.15%	1,898,800
2026-02-27	31.20	31.92	31.12	31.36	+0.80%	5,378,700
2026-02-26	30.78	31.40	30.38	31.11	+0.35%	1,644,200
2026-02-25	31.00	31.19	30.50	31.00	+0.23%	1,677,600
2026-02-24	30.57	31.09	30.29	30.93	+1.11%	1,200,600
2026-02-23	31.00	31.11	30.13	30.59	-1.48%	1,126,900
2026-02-20	31.00	31.41	30.78	31.05	+0.13%	1,233,600
2026-02-19	31.34	31.45	30.93	31.01	-1.18%	821,700
2026-02-18	31.57	31.84	31.36	31.38	-0.48%	1,357,900
2026-02-17	31.97	32.00	31.39	31.53	-1.38%	1,262,800
2026-02-13	31.54	32.26	31.26	31.97	+1.65%	1,752,500
2026-02-12	32.13	32.59	31.43	31.45	-1.22%	1,884,400
2026-02-11	31.48	31.98	31.33	31.84	+1.08%	1,836,400
2026-02-10	31.42	31.65	31.26	31.50	+0.38%	1,005,800
2026-02-09	31.57	31.63	30.96	31.38	-0.98%	1,281,600
2026-02-06	31.20	31.80	31.19	31.69	+2.19%	1,120,700
2026-02-05	30.38	31.01	30.15	31.01	+1.91%	1,658,800
2026-02-04	30.09	30.74	30.04	30.43	+1.87%	926,900
2026-02-03	29.86	30.54	29.48	29.87	+0.88%	1,365,800
2026-02-02	29.80	29.99	29.42	29.61	-0.64%	879,600
2026-01-30	29.42	30.01	29.28	29.80	+0.34%	1,531,200
2026-01-29	29.64	29.77	29.39	29.70	+0.47%	1,342,900
2026-01-28	29.95	30.22	29.41	29.56	-0.84%	947,900
2026-01-27	29.81	29.99	29.68	29.81	-0.10%	755,400
2026-01-26	30.23	30.25	29.68	29.84	-1.19%	717,000
2026-01-23	30.55	30.55	29.87	30.20	-1.40%	799,500
2026-01-22	31.43	31.43	30.54	30.63	-1.64%	959,500
2026-01-21	30.83	31.16	30.49	31.14	+1.83%	1,416,700
2026-01-20	30.73	30.98	30.45	30.58	-1.42%	1,021,600
2026-01-16	30.65	31.02	30.46	31.02	+1.57%	1,665,200
2026-01-15	30.71	30.96	30.40	30.54	+0.00%	942,300
2026-01-14	30.61	30.72	30.30	30.54	-0.20%	790,100
2026-01-13	30.44	30.96	30.40	30.60	-0.29%	836,000
2026-01-12	30.68	31.18	30.48	30.69	-0.45%	1,432,000
2026-01-09	29.25	30.98	29.23	30.83	+5.58%	1,559,600
2026-01-08	28.74	29.36	28.74	29.20	+1.28%	1,591,400
2026-01-07	29.51	29.73	28.77	28.83	-2.47%	1,497,900
2026-01-06	29.23	29.56	28.50	29.56	+0.51%	1,552,000
2026-01-05	29.15	29.47	29.03	29.41	-1.41%	1,478,400
2026-01-02	29.78	29.97	29.51	29.83	-0.13%	1,414,000
2025-12-31	30.08	30.09	29.75	29.87	-0.50%	1,230,800
2025-12-30	29.83	30.07	29.73	30.02	+0.40%	1,511,200
2025-12-29	30.42	30.42	29.84	29.90	-1.61%	1,496,500
2025-12-26	30.25	30.52	30.02	30.39	+1.00%	816,200
2025-12-24	29.98	30.27	29.85	30.09	+1.04%	902,400
2025-12-23	29.39	30.25	29.31	29.78	+2.30%	1,833,400
2025-12-22	29.44	29.61	29.00	29.11	-1.05%	1,701,400
2025-12-19	29.20	29.65	28.99	29.42	-0.84%	4,720,300
2025-12-18	30.15	30.39	29.60	29.67	-0.37%	2,060,000
2025-12-17	30.97	31.13	29.73	29.78	-3.25%	3,514,600
2025-12-16	31.58	31.58	30.75	30.78	-2.72%	1,761,200
2025-12-15	31.63	31.86	31.24	31.64	-0.19%	1,439,900
2025-12-12	32.00	32.01	31.65	31.70	-0.88%	1,187,600
2025-12-11	32.14	32.48	31.79	31.98	-0.50%	1,686,100
2025-12-10	31.06	32.29	30.92	32.14	+3.68%	3,310,400
2025-12-09	31.10	31.51	30.97	31.00	-0.32%	1,954,900
2025-12-08	31.81	31.81	31.06	31.10	-1.92%	2,379,600
2025-12-05	31.21	31.85	30.80	31.71	+0.60%	2,233,800
2025-12-04	31.98	32.00	31.41	31.52	-1.44%	2,074,500
2025-12-03	30.88	32.12	30.65	31.98	+3.73%	2,848,200
2025-12-02	30.14	30.88	29.89	30.83	+1.98%	4,370,400
2025-12-01	29.79	30.61	29.64	30.23	-0.76%	7,378,600
2025-11-28	30.68	30.93	30.46	30.46	-0.62%	2,658,800
2025-11-26	31.55	31.90	30.57	30.65	-3.37%	4,065,700
2025-11-25	31.37	32.26	31.11	31.72	+1.99%	12,549,200
2025-11-24	31.21	31.84	30.95	31.10	+2.00%	7,505,600
2025-11-21	29.45	31.09	29.36	30.49	+4.27%	6,368,400
2025-11-20	29.14	29.72	28.77	29.24	+0.41%	7,678,800
2025-11-19	29.63	29.78	29.07	29.12	-1.89%	6,377,700
2025-11-18	29.02	29.71	28.81	29.68	+0.61%	4,901,400
2025-11-17	31.24	31.31	29.07	29.50	-5.36%	3,782,100
2025-11-14	31.20	31.57	31.16	31.17	-0.22%	1,124,900
2025-11-13	31.79	31.90	31.16	31.24	-1.73%	1,136,500
2025-11-12	32.19	32.53	31.79	31.79	-1.21%	1,512,300
2025-11-11	31.66	32.33	31.66	32.18	+1.61%	1,598,000
2025-11-10	31.90	31.96	31.39	31.67	-0.50%	1,388,800
2025-11-07	31.10	31.84	30.96	31.83	+1.92%	1,220,600
2025-11-06	31.67	31.67	31.07	31.23	+0.10%	1,029,100
2025-11-05	31.75	32.02	31.18	31.20	-2.10%	2,080,300
2025-11-04	31.32	31.87	31.19	31.87	+1.05%	1,417,100
2025-11-03	31.98	31.98	31.08	31.54	-2.08%	1,545,600
2025-10-31	32.27	32.29	31.63	32.21	-0.53%	1,429,700
2025-10-30	32.29	32.54	32.02	32.38	+0.90%	1,394,800
2025-10-29	32.94	33.12	31.86	32.09	-1.90%	1,631,500
2025-10-28	32.58	32.90	32.32	32.71	-0.58%	993,000
2025-10-27	32.51	33.24	32.47	32.90	+1.51%	1,310,300
2025-10-24	33.01	33.37	32.35	32.41	-1.19%	1,482,500
2025-10-23	33.49	33.49	32.17	32.80	-0.70%	1,578,100
2025-10-22	33.23	33.43	32.81	33.03	-0.06%	1,362,600
2025-10-21	32.83	33.45	32.44	33.05	+0.64%	1,177,700
2025-10-20	32.84	33.02	32.59	32.84	+0.40%	1,098,500

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：8月（+12.06%）。最弱月份：9月（-8.33%）。基于2年每日数据（2025–2026）。

1月-0.10%
2月+5.05%
3月+4.76%
4月+1.94%
5月+1.34%
6月+5.68%
7月-0.38%
8月+12.06%
9月-8.33%
10月-4.08%
11月-3.42%
12月-1.19%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Millrose Properties, Inc.（MRP）最新收盘价是多少？

2026-10-16 收于 22.50，来自Closelook数据湖的每日价格记录。

MRP 的52周最高价和最低价是多少？

过去52周最高 33.49、最低 21.07（截至 2026-10-16）。

Millrose Properties, Inc. 历史上最强和最弱的月份是哪个？

历史上，MRP 最强的日历月份是8月（平均 +12.06%），最弱的是9月（平均 -8.33%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的427根日线计算。