Monro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	15.75	16.14	15.39	16.09	-	4.48%	335,834
Mar 24, 2026	14.96	15.58	14.85	15.40	15.40	1.18%	998,168
Mar 23, 2026	15.67	15.87	15.22	15.22	15.22	1.40%	1,146,735
Mar 20, 2026	15.25	15.49	14.88	15.01	15.01	-2.09%	1,222,418
Mar 19, 2026	14.99	15.56	14.83	15.33	15.33	1.12%	590,677
Mar 18, 2026	15.37	15.54	15.09	15.16	15.16	-3.01%	613,801
Mar 17, 2026	15.39	15.88	15.25	15.63	15.63	2.09%	611,831
Mar 16, 2026	15.49	15.74	15.22	15.31	15.31	0.03%	769,806
Mar 13, 2026	15.89	16.10	15.19	15.31	15.31	-1.00%	952,750
Mar 12, 2026	16.86	17.14	15.35	15.46	15.46	-10.12%	1,288,199
Mar 11, 2026	17.58	17.64	17.14	17.20	17.20	-2.49%	588,845
Mar 10, 2026	17.62	18.12	17.52	17.64	17.64	0.11%	800,300
Mar 9, 2026	18.40	18.40	17.05	17.62	17.62	-4.13%	956,107
Mar 6, 2026	18.47	18.82	17.57	18.38	18.38	-1.97%	748,994
Mar 5, 2026	19.55	19.72	18.55	18.75	18.75	-5.11%	728,640
Mar 4, 2026	20.17	20.40	19.68	19.76	19.76	-1.54%	512,029
Mar 3, 2026	20.35	20.55	19.69	20.07	20.07	-4.29%	425,232
Mar 2, 2026	21.10	21.41	20.55	20.97	20.97	-2.60%	584,719
Feb 27, 2026	21.37	21.58	21.05	21.53	21.53	-0.46%	768,300
Feb 26, 2026	22.19	22.65	21.38	21.63	21.63	-2.61%	867,316
Feb 25, 2026	22.70	22.70	22.05	22.21	22.21	-1.33%	487,366
Feb 24, 2026	22.45	22.75	22.22	22.51	22.51	-0.75%	660,054
Feb 23, 2026	22.88	22.99	22.00	22.68	22.40	-0.48%	692,279
Feb 20, 2026	22.61	23.47	22.48	22.79	22.51	0.89%	659,584
Feb 19, 2026	22.29	22.66	22.06	22.59	22.31	0.09%	639,124
Feb 18, 2026	22.34	22.72	22.34	22.57	22.29	0.49%	728,045
Feb 17, 2026	23.55	23.74	22.34	22.46	22.18	-5.67%	1,164,943
Feb 13, 2026	23.59	23.91	22.95	23.81	23.52	0.98%	796,746
Feb 12, 2026	23.52	23.88	23.09	23.58	23.29	1.77%	1,148,502
Feb 11, 2026	22.83	23.29	22.15	23.17	22.88	8.68%	977,524
Feb 10, 2026	20.97	21.63	20.95	21.32	21.06	1.33%	557,360
Feb 9, 2026	21.17	21.20	20.74	21.04	20.78	0.19%	609,209
Feb 6, 2026	20.39	21.12	20.35	21.00	20.74	4.27%	734,583
Feb 5, 2026	19.70	20.35	19.24	20.14	19.89	2.13%	885,945
Feb 4, 2026	18.96	20.16	18.90	19.72	19.48	4.56%	745,670
Feb 3, 2026	18.70	19.31	18.48	18.86	18.63	1.23%	770,666
Feb 2, 2026	18.72	18.94	18.33	18.63	18.40	-0.48%	732,368
Jan 30, 2026	18.80	19.12	18.37	18.72	18.49	-1.42%	935,415
Jan 29, 2026	20.11	20.36	18.79	18.99	18.76	-5.29%	1,253,808
Jan 28, 2026	20.50	20.75	18.83	20.05	19.80	0.10%	1,689,742
Jan 27, 2026	20.26	20.27	19.71	20.03	19.78	-0.99%	1,392,426
Jan 26, 2026	20.87	21.01	20.13	20.23	19.98	-2.74%	732,138
Jan 23, 2026	20.81	21.09	20.54	20.80	20.54	-0.95%	455,094
Jan 22, 2026	20.99	21.54	20.97	21.00	20.74	0.72%	813,576
Jan 21, 2026	20.70	21.13	20.66	20.85	20.59	2.01%	1,282,972
Jan 20, 2026	20.45	21.04	20.20	20.44	20.19	-3.36%	920,133
Jan 16, 2026	21.54	21.75	21.05	21.15	20.89	-0.70%	627,471
Jan 15, 2026	20.85	21.44	20.68	21.30	21.04	2.40%	746,864
Jan 14, 2026	20.80	21.15	20.58	20.80	20.54	0.05%	456,607
Jan 13, 2026	20.87	20.97	20.68	20.79	20.53	0.05%	385,300