Skip to main content
Monro, Inc. (MNRO)
NASDAQ: MNRO · Real-Time Price · USD
25.16
-0.05 (-0.20%)
Dec 20, 2024, 4:00 PM EST - Market closed

Monro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202425.0125.8924.9725.1625.16-0.20%2,593,558
Dec 19, 202425.8426.2224.7225.2125.211.33%635,653
Dec 18, 202425.9126.4124.7724.8824.88-3.34%443,165
Dec 17, 202425.8626.2525.6925.7425.74-1.04%328,393
Dec 16, 202425.9026.3925.7826.0126.010.23%356,100
Dec 13, 202426.7726.9525.8525.9525.95-2.66%324,246
Dec 12, 202427.5027.6226.6426.6626.66-3.20%414,752
Dec 11, 202427.7927.9827.3427.5427.54-381,840
Dec 10, 202427.5427.8527.1027.5427.540.04%379,700
Dec 9, 202427.2227.6927.1827.5327.531.44%347,599
Dec 6, 202427.1527.3926.6927.1427.141.23%486,306
Dec 5, 202427.5327.5326.7826.8126.81-2.97%528,997
Dec 4, 202427.3727.8727.3427.6327.630.33%266,354
Dec 3, 202428.0028.0027.1027.5427.54-2.82%421,429
Dec 2, 202428.1628.4827.5828.3428.060.78%370,126
Nov 29, 202428.2928.6427.7428.1227.84-0.32%217,165
Nov 27, 202427.9928.7327.6528.2127.931.73%434,858
Nov 26, 202428.0828.0827.3027.7327.45-1.91%896,611
Nov 25, 202427.4028.6527.3528.2727.994.55%892,612
Nov 22, 202427.0027.2826.7727.0426.771.16%740,820
Nov 21, 202426.9227.0826.4026.7326.46-0.15%318,217
Nov 20, 202427.8127.8726.6526.7726.50-4.83%453,889
Nov 19, 202428.3828.5227.6928.1327.85-2.39%383,116
Nov 18, 202429.0629.4028.7828.8228.53-0.93%491,935
Nov 15, 202429.6129.6328.9329.0928.80-1.26%282,939
Nov 14, 202429.9930.1828.8429.4629.16-1.04%540,736
Nov 13, 202429.8930.0829.4429.7729.470.30%545,460
Nov 12, 202429.7529.9429.2229.6829.38-0.34%541,574
Nov 11, 202429.6529.9029.5429.7829.480.71%421,450
Nov 8, 202429.5929.8929.1529.5729.27-0.20%483,540
Nov 7, 202429.1029.6828.6429.6329.331.51%403,543
Nov 6, 202428.7829.5828.4929.1928.905.65%559,073
Nov 5, 202427.4627.6826.7927.6327.35-0.07%502,252
Nov 4, 202427.6628.3327.4927.6527.37-561,564
Nov 1, 202427.6028.1227.3027.6527.370.88%592,337
Oct 31, 202427.5728.1827.1527.4127.13-1.15%688,116
Oct 30, 202425.3128.0925.3127.7327.453.51%1,523,474
Oct 29, 202427.4627.7326.2826.7926.52-3.84%868,246
Oct 28, 202427.7428.1627.7127.8627.581.31%544,878
Oct 25, 202427.9928.1427.1827.5027.22-0.65%396,617
Oct 24, 202427.3527.8327.2827.6827.401.54%334,733
Oct 23, 202427.1927.5326.9427.2626.99-0.22%345,260
Oct 22, 202427.2327.4026.9227.3227.05-0.76%457,191
Oct 21, 202427.9628.5727.4027.5327.25-1.57%391,205
Oct 18, 202428.2628.5027.9027.9727.69-0.71%497,042
Oct 17, 202428.2728.8627.7028.1727.89-0.14%441,164
Oct 16, 202427.6628.4427.5928.2127.933.41%400,842
Oct 15, 202427.0027.6727.0027.2827.010.40%452,607
Oct 14, 202426.8027.2826.6627.1726.900.97%317,048
Oct 11, 202426.5926.9126.5526.9126.640.75%321,868
Oct 10, 202427.0027.2026.4926.7126.44-2.55%415,932
Oct 9, 202427.3327.8627.0527.4127.130.15%214,881
Oct 8, 202427.8028.0327.0627.3727.10-1.23%246,975
Oct 7, 202428.1928.3227.5927.7127.43-2.57%308,845
Oct 4, 202428.3929.0828.2028.4428.151.79%360,684
Oct 3, 202428.2228.4027.6427.9427.66-2.00%459,030
Oct 2, 202428.4728.6427.8428.5128.22-1.25%554,178
Oct 1, 202428.6829.0428.1728.8728.580.03%333,259
Sep 30, 202428.6828.9628.2928.8628.570.07%418,074
Sep 27, 202429.0029.3328.3328.8428.550.28%464,788
Sep 26, 202428.4629.1028.2628.7628.472.31%404,757
Sep 25, 202428.4828.5927.8028.1127.83-1.44%628,894
Sep 24, 202427.2328.6327.2328.5228.235.05%475,612
Sep 23, 202426.7427.2326.0927.1526.881.65%556,025
Sep 20, 202426.9027.1226.3126.7126.44-1.22%1,158,070
Sep 19, 202426.6827.0826.1527.0426.773.64%581,503
Sep 18, 202425.9526.7625.9526.0925.830.77%899,799
Sep 17, 202425.9426.5925.8225.8925.630.39%854,636
Sep 16, 202426.1026.4425.5025.7925.53-0.39%750,230
Sep 13, 202425.1925.9425.1725.8925.634.65%1,153,480
Sep 12, 202424.7925.0224.3924.7424.490.16%636,362
Sep 11, 202424.9025.0224.3924.7024.45-1.36%351,223
Sep 10, 202424.7125.1024.3525.0424.791.09%285,990
Sep 9, 202425.4125.4624.7624.7724.52-2.02%486,348
Sep 6, 202425.4425.8924.5925.2825.03-1.06%482,231
Sep 5, 202426.1626.2225.5025.5525.29-1.73%237,702
Sep 4, 202426.1626.5025.8326.0025.74-0.95%257,859
Sep 3, 202426.7327.1326.1426.2525.99-3.10%343,827
Aug 30, 202426.9227.4226.7727.0926.822.00%421,030
Aug 29, 202426.8327.0026.2826.5626.29-0.45%481,026
Aug 28, 202426.8727.2226.3826.6826.41-1.22%580,995
Aug 27, 202426.7527.2326.3927.0126.74-0.26%319,813
Aug 26, 202427.3227.7227.0727.0826.53-1.46%423,091
Aug 23, 202427.0627.5426.9727.4826.922.50%562,279
Aug 22, 202427.0927.2026.6626.8126.27-1.69%215,201
Aug 21, 202427.3227.6026.8927.2726.721.30%251,211
Aug 20, 202426.8926.9926.6026.9226.380.04%208,705
Aug 19, 202426.5127.1426.4826.9126.371.39%360,118
Aug 16, 202426.8127.6126.4526.5426.00-1.12%261,947
Aug 15, 202426.6326.8526.0326.8426.305.21%512,699
Aug 14, 202426.5626.5625.4825.5124.99-3.11%387,622
Aug 13, 202426.0626.4025.8326.3325.802.09%321,169
Aug 12, 202426.3526.3525.5425.7925.27-2.38%361,712
Aug 9, 202426.2626.4325.7226.4225.890.80%302,667
Aug 8, 202426.1726.6025.8726.2125.680.31%343,680
Aug 7, 202426.6026.9725.8226.1325.60-0.87%368,290
Aug 6, 202427.0527.3526.1326.3625.83-3.12%471,478
Aug 5, 202427.3227.4926.6527.2126.66-5.95%562,081
Aug 2, 202427.8829.2127.4028.9328.35-0.31%632,316
Aug 1, 202430.9530.9528.8229.0228.43-5.84%660,370