Skip to main content
logo
Monro, Inc. (MNRO)
NASDAQ: MNRO · Real-Time Price · USD
17.69
+0.52 (3.03%)
At close: Sep 5, 2025, 4:00 PM
17.68
-0.01 (-0.06%)
After-hours: Sep 5, 2025, 6:18 PM EDT

Monro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202517.3117.8317.0917.6817.682.97%760,919
Sep 4, 202516.8817.4716.5417.1717.171.84%546,287
Sep 3, 202516.5317.0016.4316.8616.862.24%504,206
Sep 2, 202516.3916.6116.1416.4916.49-0.54%1,177,251
Aug 29, 202517.0417.2616.5516.5816.58-2.53%789,725
Aug 28, 202517.2317.4016.7017.0117.01-0.99%931,567
Aug 27, 202516.8517.2116.7517.1817.182.26%773,354
Aug 26, 202517.0917.3816.7216.8016.80-3.61%1,588,755
Aug 25, 202517.2617.5916.9917.4317.140.81%1,079,913
Aug 22, 202516.1117.3515.9917.2917.0110.06%1,259,784
Aug 21, 202515.9316.0015.6115.7115.45-2.18%550,763
Aug 20, 202515.8816.1215.5816.0615.801.13%1,670,065
Aug 19, 202515.5816.0715.5115.8815.622.19%489,123
Aug 18, 202515.8515.9615.5415.5415.29-1.02%568,804
Aug 15, 202515.9316.0415.5915.7015.44-1.32%766,994
Aug 14, 202516.0916.0915.5915.9115.65-2.75%636,959
Aug 13, 202515.7516.4515.4616.3616.094.54%958,425
Aug 12, 202515.4216.0415.2015.6515.392.29%584,011
Aug 11, 202515.3515.6214.9215.3015.050.79%1,239,196
Aug 8, 202515.4815.6214.8715.1814.93-2.06%642,450
Aug 7, 202515.3815.5714.9415.5015.251.44%800,597
Aug 6, 202515.4015.4314.8615.2815.03-0.91%971,862
Aug 5, 202514.5715.6314.4615.4215.176.93%1,180,282
Aug 4, 202514.1314.8613.9614.4214.182.34%1,169,301
Aug 1, 202513.9714.4313.3714.0913.86-0.04%1,682,638
Jul 31, 202513.1314.3512.2614.1013.867.84%2,093,512
Jul 30, 202517.1717.1712.3613.0712.86-19.91%2,746,250
Jul 29, 202516.2716.6616.0316.3216.050.12%1,502,111
Jul 28, 202515.8116.3515.7516.3016.033.10%1,124,891
Jul 25, 202516.0816.0815.5315.8115.55-0.19%675,892
Jul 24, 202516.4916.4915.7215.8415.58-4.86%1,187,728
Jul 23, 202516.6617.0016.4116.6516.38-1,054,063
Jul 22, 202514.8816.6614.8816.6516.3811.82%1,313,342
Jul 21, 202514.7114.9614.6314.8914.652.97%1,733,401
Jul 18, 202515.0515.0914.3814.4614.22-2.82%560,678
Jul 17, 202515.1215.4014.8014.8814.640.34%838,568
Jul 16, 202515.1515.5114.5014.8314.59-1.13%580,393
Jul 15, 202515.8115.9514.9815.0014.75-4.46%496,637
Jul 14, 202516.0616.1115.6015.7015.44-2.61%618,630
Jul 11, 202516.0016.2115.7016.1215.86-0.25%325,878
Jul 10, 202515.8616.4615.8016.1615.902.60%404,780
Jul 9, 202515.9015.9315.4115.7515.49-1.07%746,115
Jul 8, 202515.8316.0815.5515.9215.660.89%488,222
Jul 7, 202516.4716.5715.6715.7815.52-5.11%649,492
Jul 3, 202516.6816.7816.2416.6316.36-0.06%418,832
Jul 2, 202515.9616.6615.9216.6416.374.20%819,329
Jul 1, 202514.7416.3214.7215.9715.717.11%1,198,270
Jun 30, 202514.7515.0014.4014.9114.671.64%982,463
Jun 27, 202513.9014.7213.8614.6714.435.77%922,350
Jun 26, 202513.7414.0013.5113.8713.641.09%990,146