Monro, Inc. (MNRO)
NASDAQ: MNRO · Real-Time Price · USD
16.04
-0.12 (-0.74%)
Jul 11, 2025, 12:06 PM - Market open

Monro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 15.86 16.46 15.80 16.16 16.16 2.60% 404,780
Jul 9, 2025 15.90 15.93 15.41 15.75 15.75 -1.07% 746,115
Jul 8, 2025 15.83 16.08 15.55 15.92 15.92 0.89% 488,222
Jul 7, 2025 16.47 16.57 15.67 15.78 15.78 -5.11% 649,492
Jul 3, 2025 16.68 16.78 16.24 16.63 16.63 -0.06% 418,832
Jul 2, 2025 15.96 16.66 15.92 16.64 16.64 4.20% 819,329
Jul 1, 2025 14.74 16.32 14.72 15.97 15.97 7.11% 1,198,270
Jun 30, 2025 14.75 15.00 14.40 14.91 14.91 1.64% 982,463
Jun 27, 2025 13.90 14.72 13.86 14.67 14.67 5.77% 922,350
Jun 26, 2025 13.74 14.00 13.51 13.87 13.87 1.09% 990,146
Jun 25, 2025 14.53 14.53 13.65 13.72 13.72 -5.12% 648,664
Jun 24, 2025 14.85 14.85 14.20 14.46 14.46 -1.90% 691,492
Jun 23, 2025 14.13 14.85 14.00 14.74 14.74 3.15% 1,183,908
Jun 20, 2025 14.23 14.37 14.00 14.29 14.29 1.28% 1,529,700
Jun 18, 2025 14.42 14.72 14.07 14.11 14.11 -2.01% 734,828
Jun 17, 2025 14.59 15.00 14.36 14.40 14.40 -2.37% 849,515
Jun 16, 2025 14.88 14.95 14.55 14.75 14.75 0.96% 496,215
Jun 13, 2025 15.41 15.68 14.56 14.61 14.61 -6.65% 831,166
Jun 12, 2025 15.41 15.70 15.31 15.65 15.65 0.19% 632,128
Jun 11, 2025 16.73 16.80 15.60 15.62 15.62 -6.19% 1,098,894
Jun 10, 2025 17.41 17.41 16.60 16.65 16.65 -3.53% 844,571
Jun 9, 2025 16.51 17.42 16.47 17.26 17.26 6.48% 1,163,185
Jun 6, 2025 16.12 16.27 15.91 16.21 16.21 2.34% 661,287
Jun 5, 2025 15.88 16.07 15.70 15.84 15.84 -0.75% 608,401
Jun 4, 2025 15.89 16.20 15.73 15.96 15.96 -1.18% 738,303
Jun 3, 2025 15.40 16.30 15.22 16.15 16.15 3.53% 1,152,842
Jun 2, 2025 15.21 16.06 14.93 15.60 15.33 1.76% 1,916,591
May 30, 2025 15.62 16.06 15.20 15.33 15.07 -3.46% 1,333,498
May 29, 2025 16.80 16.85 15.37 15.88 15.61 -5.19% 1,777,687
May 28, 2025 16.70 17.95 16.14 16.75 16.47 31.17% 3,952,128
May 27, 2025 12.81 13.00 12.53 12.77 12.55 0.87% 1,136,526
May 23, 2025 12.55 12.68 12.36 12.66 12.44 -1.09% 916,751
May 22, 2025 12.44 12.96 12.43 12.80 12.58 3.48% 1,468,904
May 21, 2025 13.52 13.55 12.24 12.37 12.16 -9.84% 1,094,215
May 20, 2025 13.80 14.01 13.56 13.72 13.49 -0.36% 1,067,854
May 19, 2025 13.35 13.94 13.33 13.77 13.54 1.40% 832,976
May 16, 2025 12.96 13.69 12.91 13.58 13.35 4.86% 1,063,210
May 15, 2025 12.86 13.02 12.72 12.95 12.73 -0.23% 667,170
May 14, 2025 12.87 13.14 12.67 12.98 12.76 1.56% 977,416
May 13, 2025 13.15 13.19 12.77 12.78 12.56 -2.22% 819,587
May 12, 2025 13.00 13.44 12.88 13.07 12.85 6.96% 1,154,536
May 9, 2025 12.86 13.02 12.20 12.22 12.01 -4.23% 926,328
May 8, 2025 12.85 12.98 12.51 12.76 12.54 - 1,106,856
May 7, 2025 13.53 13.57 12.74 12.76 12.54 -4.42% 818,235
May 6, 2025 13.64 13.66 13.32 13.35 13.12 -3.05% 646,358
May 5, 2025 14.18 14.24 13.75 13.77 13.54 -3.23% 472,610
May 2, 2025 14.25 14.40 14.03 14.23 13.99 0.64% 512,911
May 1, 2025 14.05 14.26 13.92 14.14 13.90 1.43% 615,258
Apr 30, 2025 14.09 14.17 13.53 13.94 13.70 -1.83% 783,454
Apr 29, 2025 14.47 14.52 14.02 14.20 13.96 -1.87% 571,222