Skip to main content
Monro, Inc. (MNRO)
NASDAQ: MNRO · Real-Time Price · USD
16.17
+0.33 (2.08%)
At close: Jun 6, 2025, 4:00 PM
16.21
+0.04 (0.25%)
After-hours: Jun 6, 2025, 5:59 PM EDT

Monro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202516.1216.2715.9116.2116.212.34%648,103
Jun 5, 202515.8816.0715.7015.8415.84-0.75%608,401
Jun 4, 202515.8916.2015.7315.9615.96-1.18%738,303
Jun 3, 202515.4016.3015.2216.1516.153.53%1,152,842
Jun 2, 202515.2116.0614.9315.6015.331.76%1,916,591
May 30, 202515.6216.0615.2015.3315.07-3.46%1,333,498
May 29, 202516.8016.8515.3715.8815.61-5.19%1,777,687
May 28, 202516.7017.9516.1416.7516.4731.17%3,952,128
May 27, 202512.8113.0012.5312.7712.550.87%1,136,526
May 23, 202512.5512.6812.3612.6612.44-1.09%916,751
May 22, 202512.4412.9612.4312.8012.583.48%1,468,904
May 21, 202513.5213.5512.2412.3712.16-9.84%1,094,215
May 20, 202513.8014.0113.5613.7213.49-0.36%1,067,854
May 19, 202513.3513.9413.3313.7713.541.40%832,976
May 16, 202512.9613.6912.9113.5813.354.86%1,063,210
May 15, 202512.8613.0212.7212.9512.73-0.23%667,170
May 14, 202512.8713.1412.6712.9812.761.56%977,416
May 13, 202513.1513.1912.7712.7812.56-2.22%819,587
May 12, 202513.0013.4412.8813.0712.856.96%1,154,536
May 9, 202512.8613.0212.2012.2212.01-4.23%926,328
May 8, 202512.8512.9812.5112.7612.54-1,106,856
May 7, 202513.5313.5712.7412.7612.54-4.42%818,235
May 6, 202513.6413.6613.3213.3513.12-3.05%646,358
May 5, 202514.1814.2413.7513.7713.54-3.23%472,610
May 2, 202514.2514.4014.0314.2313.990.64%512,911
May 1, 202514.0514.2613.9214.1413.901.43%615,258
Apr 30, 202514.0914.1713.5313.9413.70-1.83%783,454
Apr 29, 202514.4714.5214.0214.2013.96-1.87%571,222
Apr 28, 202514.4714.6214.2814.4714.22-0.34%452,300
Apr 25, 202514.4514.5814.1714.5214.27-0.41%382,128
Apr 24, 202514.3614.6014.1814.5814.331.53%950,679
Apr 23, 202514.7715.1514.3114.3614.12-0.21%689,950
Apr 22, 202514.1814.5813.9314.3914.152.86%1,452,117
Apr 21, 202513.8614.0313.5213.9913.750.21%666,038
Apr 17, 202513.7414.0713.5013.9613.721.60%473,822
Apr 16, 202513.9314.1513.6713.7413.51-2.00%701,411
Apr 15, 202514.2514.4613.8114.0213.78-1.89%777,897
Apr 14, 202514.9915.1514.0914.2914.05-3.90%690,246
Apr 11, 202514.9015.1214.3314.8714.62-0.60%684,028
Apr 10, 202515.1515.2214.4314.9614.71-3.61%765,076
Apr 9, 202514.2616.1214.2615.5215.267.33%1,751,461
Apr 8, 202515.5815.9814.3614.4614.21-6.89%1,080,206
Apr 7, 202514.9915.7914.3515.5315.271.70%1,536,604
Apr 4, 202514.6415.6114.4915.2715.015.46%1,181,013
Apr 3, 202514.4614.6613.9314.4814.23-3.79%1,357,565
Apr 2, 202514.4815.1914.4815.0514.793.15%1,138,737
Apr 1, 202514.4114.8213.8314.5914.340.83%1,093,550
Mar 31, 202515.2815.6114.0914.4714.22-9.11%2,601,498
Mar 28, 202516.4316.4315.6815.9215.65-3.46%570,072
Mar 27, 202516.4116.7416.2316.4916.210.79%761,729