Skip to main content
Monro, Inc. (MNRO)
NASDAQ: MNRO · Real-Time Price · USD
27.65
0.00 (0.00%)
Nov 4, 2024, 4:00 PM EST - Market closed

Monro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202427.6628.3327.4927.6527.65-464,064
Nov 1, 202427.6028.1227.3027.6527.650.88%592,337
Oct 31, 202427.5728.1827.1527.4127.41-1.15%688,116
Oct 30, 202425.3128.0925.3127.7327.733.51%1,523,474
Oct 29, 202427.4627.7326.2826.7926.79-3.84%868,246
Oct 28, 202427.7428.1627.7127.8627.861.31%544,878
Oct 25, 202427.9928.1427.1827.5027.50-0.65%396,617
Oct 24, 202427.3527.8327.2827.6827.681.54%334,733
Oct 23, 202427.1927.5326.9427.2627.26-0.22%345,260
Oct 22, 202427.2327.4026.9227.3227.32-0.76%457,191
Oct 21, 202427.9628.5727.4027.5327.53-1.57%391,205
Oct 18, 202428.2628.5027.9027.9727.97-0.71%497,042
Oct 17, 202428.2728.8627.7028.1728.17-0.14%441,164
Oct 16, 202427.6628.4427.5928.2128.213.41%400,842
Oct 15, 202427.0027.6727.0027.2827.280.40%452,607
Oct 14, 202426.8027.2826.6627.1727.170.97%317,048
Oct 11, 202426.5926.9126.5526.9126.910.75%321,868
Oct 10, 202427.0027.2026.4926.7126.71-2.55%415,932
Oct 9, 202427.3327.8627.0527.4127.410.15%214,881
Oct 8, 202427.8028.0327.0627.3727.37-1.23%246,975
Oct 7, 202428.1928.3227.5927.7127.71-2.57%308,845
Oct 4, 202428.3929.0828.2028.4428.441.79%360,684
Oct 3, 202428.2228.4027.6427.9427.94-2.00%459,030
Oct 2, 202428.4728.6427.8428.5128.51-1.25%554,178
Oct 1, 202428.6829.0428.1728.8728.870.03%333,259
Sep 30, 202428.6828.9628.2928.8628.860.07%418,074
Sep 27, 202429.0029.3328.3328.8428.840.28%464,788
Sep 26, 202428.4629.1028.2628.7628.762.31%404,757
Sep 25, 202428.4828.5927.8028.1128.11-1.44%628,894
Sep 24, 202427.2328.6327.2328.5228.525.05%475,612
Sep 23, 202426.7427.2326.0927.1527.151.65%556,025
Sep 20, 202426.9027.1226.3126.7126.71-1.22%1,158,070
Sep 19, 202426.6827.0826.1527.0427.043.64%581,503
Sep 18, 202425.9526.7625.9526.0926.090.77%899,799
Sep 17, 202425.9426.5925.8225.8925.890.39%854,636
Sep 16, 202426.1026.4425.5025.7925.79-0.39%750,230
Sep 13, 202425.1925.9425.1725.8925.894.65%1,153,480
Sep 12, 202424.7925.0224.3924.7424.740.16%636,362
Sep 11, 202424.9025.0224.3924.7024.70-1.36%351,223
Sep 10, 202424.7125.1024.3525.0425.041.09%285,990
Sep 9, 202425.4125.4624.7624.7724.77-2.02%486,348
Sep 6, 202425.4425.8924.5925.2825.28-1.06%482,231
Sep 5, 202426.1626.2225.5025.5525.55-1.73%237,702
Sep 4, 202426.1626.5025.8326.0026.00-0.95%257,859
Sep 3, 202426.7327.1326.1426.2526.25-3.10%343,827
Aug 30, 202426.9227.4226.7727.0927.092.00%421,030
Aug 29, 202426.8327.0026.2826.5626.56-0.45%481,026
Aug 28, 202426.8727.2226.3826.6826.68-1.22%580,995
Aug 27, 202426.7527.2326.3927.0127.01-0.26%319,813
Aug 26, 202427.3227.7227.0727.0826.80-1.46%423,091
Aug 23, 202427.0627.5426.9727.4827.202.50%562,279
Aug 22, 202427.0927.2026.6626.8126.54-1.69%215,201
Aug 21, 202427.3227.6026.8927.2726.991.30%251,211
Aug 20, 202426.8926.9926.6026.9226.640.04%208,705
Aug 19, 202426.5127.1426.4826.9126.631.39%360,118
Aug 16, 202426.8127.6126.4526.5426.27-1.12%261,947
Aug 15, 202426.6326.8526.0326.8426.575.21%512,699
Aug 14, 202426.5626.5625.4825.5125.25-3.11%387,622
Aug 13, 202426.0626.4025.8326.3326.062.09%321,169
Aug 12, 202426.3526.3525.5425.7925.53-2.38%361,712
Aug 9, 202426.2626.4325.7226.4226.150.80%302,667
Aug 8, 202426.1726.6025.8726.2125.940.31%343,680
Aug 7, 202426.6026.9725.8226.1325.86-0.87%368,290
Aug 6, 202427.0527.3526.1326.3626.09-3.12%471,478
Aug 5, 202427.3227.4926.6527.2126.93-5.95%562,081
Aug 2, 202427.8829.2127.4028.9328.63-0.31%632,316
Aug 1, 202430.9530.9528.8229.0228.72-5.84%660,370
Jul 31, 202427.8331.4927.6130.8230.5018.31%1,507,756
Jul 30, 202425.4726.1225.2626.0525.782.12%783,261
Jul 29, 202426.3226.3225.4725.5125.25-3.00%479,192
Jul 26, 202425.4026.3825.3726.3026.034.24%372,194
Jul 25, 202424.1925.4624.0425.2324.974.39%548,923
Jul 24, 202424.5225.0923.9024.1723.92-1.67%385,705
Jul 23, 202424.4824.8224.0524.5824.33-0.61%563,462
Jul 22, 202424.6524.9723.8624.7324.481.15%424,973
Jul 19, 202424.6124.6624.0024.4524.20-0.69%460,356
Jul 18, 202424.9325.7824.3824.6224.37-2.53%479,052
Jul 17, 202424.7625.2724.5125.2625.001.57%417,344
Jul 16, 202423.5225.1923.2924.8724.627.62%644,197
Jul 15, 202423.0923.6123.0223.1122.870.04%553,962
Jul 12, 202422.9923.3122.4823.1022.861.40%846,813
Jul 11, 202422.5923.0722.3722.7822.553.83%579,894
Jul 10, 202421.2122.0321.1121.9421.723.83%766,588
Jul 9, 202422.4222.4221.0021.1320.91-6.01%979,907
Jul 8, 202422.6823.1622.4522.4822.25-0.40%391,228
Jul 5, 202423.0723.1522.2722.5722.34-1.91%414,888
Jul 3, 202423.5323.5322.9323.0122.77-1.46%191,592
Jul 2, 202423.4823.7723.2123.3523.11-0.64%400,597
Jul 1, 202423.6524.0423.3523.5023.26-1.51%428,912
Jun 28, 202423.2523.9523.2123.8623.623.33%723,379
Jun 27, 202423.4723.4722.7123.0922.85-0.56%419,336
Jun 26, 202423.0223.2522.7623.2222.980.22%617,978
Jun 25, 202423.7923.7922.9423.1722.93-3.82%986,006
Jun 24, 202423.3224.2423.1124.0923.844.24%756,343
Jun 21, 202422.9023.6022.7923.1122.871.23%4,984,451
Jun 20, 202423.2823.3122.6222.8322.60-2.56%1,124,379
Jun 18, 202423.7424.2723.1823.4323.19-1.60%925,319
Jun 17, 202424.0924.1123.5223.8123.57-1.69%715,605
Jun 14, 202424.2524.5623.7424.2223.97-1.26%589,452
Jun 13, 202424.7124.7124.0324.5324.28-0.93%578,532