Monro, Inc. (MNRO)
NASDAQ: MNRO · Real-Time Price · USD
12.76
0.00 (0.00%)
May 8, 2025, 4:00 PM EDT - Market closed
Monro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 12.85 | 12.98 | 12.51 | 12.76 | 12.76 | - | 1,106,850 |
| May 7, 2025 | 13.53 | 13.57 | 12.74 | 12.76 | 12.76 | -4.42% | 818,235 |
| May 6, 2025 | 13.64 | 13.66 | 13.32 | 13.35 | 13.35 | -3.05% | 646,358 |
| May 5, 2025 | 14.18 | 14.24 | 13.75 | 13.77 | 13.77 | -3.23% | 472,610 |
| May 2, 2025 | 14.25 | 14.40 | 14.03 | 14.23 | 14.23 | 0.64% | 512,911 |
| May 1, 2025 | 14.05 | 14.26 | 13.92 | 14.14 | 14.14 | 1.43% | 615,258 |
| Apr 30, 2025 | 14.09 | 14.17 | 13.53 | 13.94 | 13.94 | -1.83% | 783,454 |
| Apr 29, 2025 | 14.47 | 14.52 | 14.02 | 14.20 | 14.20 | -1.87% | 571,222 |
| Apr 28, 2025 | 14.47 | 14.62 | 14.28 | 14.47 | 14.47 | -0.34% | 452,300 |
| Apr 25, 2025 | 14.45 | 14.58 | 14.17 | 14.52 | 14.52 | -0.41% | 382,128 |
| Apr 24, 2025 | 14.36 | 14.60 | 14.18 | 14.58 | 14.58 | 1.53% | 950,679 |
| Apr 23, 2025 | 14.77 | 15.15 | 14.31 | 14.36 | 14.36 | -0.21% | 689,950 |
| Apr 22, 2025 | 14.18 | 14.58 | 13.93 | 14.39 | 14.39 | 2.86% | 1,452,117 |
| Apr 21, 2025 | 13.86 | 14.03 | 13.52 | 13.99 | 13.99 | 0.21% | 666,038 |
| Apr 17, 2025 | 13.74 | 14.07 | 13.50 | 13.96 | 13.96 | 1.60% | 473,822 |
| Apr 16, 2025 | 13.93 | 14.15 | 13.67 | 13.74 | 13.74 | -2.00% | 701,411 |
| Apr 15, 2025 | 14.25 | 14.46 | 13.81 | 14.02 | 14.02 | -1.89% | 777,897 |
| Apr 14, 2025 | 14.99 | 15.15 | 14.09 | 14.29 | 14.29 | -3.90% | 690,246 |
| Apr 11, 2025 | 14.90 | 15.12 | 14.33 | 14.87 | 14.87 | -0.60% | 684,028 |
| Apr 10, 2025 | 15.15 | 15.22 | 14.43 | 14.96 | 14.96 | -3.61% | 765,076 |
| Apr 9, 2025 | 14.26 | 16.12 | 14.26 | 15.52 | 15.52 | 7.33% | 1,751,461 |
| Apr 8, 2025 | 15.58 | 15.98 | 14.36 | 14.46 | 14.46 | -6.89% | 1,080,206 |
| Apr 7, 2025 | 14.99 | 15.79 | 14.35 | 15.53 | 15.53 | 1.70% | 1,536,604 |
| Apr 4, 2025 | 14.64 | 15.61 | 14.49 | 15.27 | 15.27 | 5.46% | 1,181,013 |
| Apr 3, 2025 | 14.46 | 14.66 | 13.93 | 14.48 | 14.48 | -3.79% | 1,357,565 |
| Apr 2, 2025 | 14.48 | 15.19 | 14.48 | 15.05 | 15.05 | 3.15% | 1,138,737 |
| Apr 1, 2025 | 14.41 | 14.82 | 13.83 | 14.59 | 14.59 | 0.83% | 1,093,550 |
| Mar 31, 2025 | 15.28 | 15.61 | 14.09 | 14.47 | 14.47 | -9.11% | 2,601,498 |
| Mar 28, 2025 | 16.43 | 16.43 | 15.68 | 15.92 | 15.92 | -3.46% | 570,072 |
| Mar 27, 2025 | 16.41 | 16.74 | 16.23 | 16.49 | 16.49 | 0.79% | 761,729 |
| Mar 26, 2025 | 16.06 | 16.38 | 15.93 | 16.36 | 16.36 | 2.00% | 725,269 |
| Mar 25, 2025 | 16.63 | 16.63 | 16.01 | 16.04 | 16.04 | -3.89% | 790,675 |
| Mar 24, 2025 | 17.44 | 17.60 | 16.60 | 16.69 | 16.69 | -2.97% | 857,533 |
| Mar 21, 2025 | 16.90 | 17.34 | 16.79 | 17.20 | 17.20 | 0.88% | 2,247,463 |
| Mar 20, 2025 | 17.02 | 17.18 | 16.92 | 17.05 | 17.05 | -0.06% | 740,367 |
| Mar 19, 2025 | 16.94 | 17.24 | 16.85 | 17.06 | 17.06 | 1.25% | 807,934 |
| Mar 18, 2025 | 16.73 | 16.89 | 16.36 | 16.85 | 16.85 | 0.30% | 687,502 |
| Mar 17, 2025 | 16.39 | 16.87 | 16.23 | 16.80 | 16.80 | 2.69% | 979,670 |
| Mar 14, 2025 | 16.23 | 16.50 | 15.81 | 16.36 | 16.36 | 1.93% | 610,737 |
| Mar 13, 2025 | 16.20 | 16.59 | 15.75 | 16.05 | 16.05 | -0.93% | 680,843 |
| Mar 12, 2025 | 16.56 | 16.60 | 15.93 | 16.20 | 16.20 | -1.70% | 730,823 |
| Mar 11, 2025 | 17.67 | 17.67 | 16.08 | 16.48 | 16.48 | -3.63% | 724,042 |
| Mar 10, 2025 | 16.62 | 17.42 | 16.59 | 17.10 | 17.10 | 2.21% | 1,232,916 |
| Mar 7, 2025 | 16.77 | 17.10 | 16.64 | 16.73 | 16.73 | -0.48% | 981,751 |
| Mar 6, 2025 | 16.22 | 16.87 | 16.08 | 16.81 | 16.81 | 2.69% | 1,133,139 |
| Mar 5, 2025 | 16.94 | 17.45 | 15.98 | 16.37 | 16.37 | -2.68% | 819,060 |
| Mar 4, 2025 | 17.35 | 17.35 | 16.78 | 16.82 | 16.82 | -3.72% | 873,874 |
| Mar 3, 2025 | 17.90 | 17.98 | 17.44 | 17.47 | 17.47 | -1.91% | 1,135,916 |
| Feb 28, 2025 | 17.65 | 17.85 | 17.49 | 17.81 | 17.81 | 0.79% | 980,828 |
| Feb 27, 2025 | 18.30 | 18.41 | 17.65 | 17.67 | 17.67 | -4.23% | 1,168,585 |