Monro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	22.83	23.29	22.15	23.17	23.17	8.68%	977,490
Feb 10, 2026	20.97	21.63	20.95	21.32	21.32	1.33%	557,358
Feb 9, 2026	21.17	21.20	20.74	21.04	21.04	0.19%	609,147
Feb 6, 2026	20.39	21.12	20.35	21.00	21.00	4.27%	734,555
Feb 5, 2026	19.70	20.35	19.24	20.14	20.14	2.13%	884,846
Feb 4, 2026	18.96	20.16	18.90	19.72	19.72	4.56%	745,670
Feb 3, 2026	18.70	19.31	18.48	18.86	18.86	1.23%	770,666
Feb 2, 2026	18.72	18.94	18.33	18.63	18.63	-0.48%	732,280
Jan 30, 2026	18.80	19.12	18.37	18.72	18.72	-1.42%	935,375
Jan 29, 2026	20.11	20.36	18.79	18.99	18.99	-5.29%	1,253,807
Jan 28, 2026	20.50	20.75	18.83	20.05	20.05	0.10%	1,689,577
Jan 27, 2026	20.26	20.27	19.71	20.03	20.03	-0.99%	1,382,729
Jan 26, 2026	20.87	21.01	20.13	20.23	20.23	-2.74%	732,138
Jan 23, 2026	20.81	21.09	20.54	20.80	20.80	-0.95%	455,094
Jan 22, 2026	20.99	21.54	20.97	21.00	21.00	0.72%	813,575
Jan 21, 2026	20.70	21.13	20.66	20.85	20.85	2.01%	1,282,972
Jan 20, 2026	20.45	21.04	20.20	20.44	20.44	-3.36%	920,047
Jan 16, 2026	21.54	21.75	21.05	21.15	21.15	-0.70%	627,471
Jan 15, 2026	20.85	21.44	20.68	21.30	21.30	2.40%	746,864
Jan 14, 2026	20.80	21.15	20.58	20.80	20.80	0.05%	456,607
Jan 13, 2026	20.87	20.97	20.68	20.79	20.79	0.05%	385,300
Jan 12, 2026	20.54	21.09	20.26	20.78	20.78	-0.05%	485,650
Jan 9, 2026	20.27	20.89	19.80	20.79	20.79	2.97%	955,587
Jan 8, 2026	19.58	20.60	19.50	20.19	20.19	2.49%	480,480
Jan 7, 2026	20.61	20.69	19.62	19.70	19.70	-3.62%	565,708
Jan 6, 2026	19.28	20.51	19.11	20.44	20.44	5.20%	716,908
Jan 5, 2026	19.59	20.04	19.30	19.43	19.43	-1.37%	791,916
Jan 2, 2026	20.00	20.03	19.31	19.70	19.70	-1.70%	842,255
Dec 31, 2025	20.27	20.45	19.88	20.04	20.04	-1.47%	427,862
Dec 30, 2025	20.31	20.69	20.29	20.34	20.34	-0.15%	580,001
Dec 29, 2025	20.72	20.72	20.37	20.37	20.37	-2.07%	514,205
Dec 26, 2025	20.70	20.81	20.48	20.80	20.80	0.14%	265,633
Dec 24, 2025	20.40	20.80	20.29	20.77	20.77	1.96%	227,617
Dec 23, 2025	20.65	20.67	20.19	20.37	20.37	-2.11%	799,752
Dec 22, 2025	20.87	21.02	20.62	20.81	20.81	-0.57%	523,662
Dec 19, 2025	20.91	21.03	20.59	20.93	20.93	-0.90%	1,178,370
Dec 18, 2025	21.43	21.77	21.00	21.12	21.12	-1.49%	775,609
Dec 17, 2025	20.77	21.61	20.72	21.44	21.44	3.28%	733,173
Dec 16, 2025	20.85	20.92	20.39	20.76	20.76	1.07%	661,818
Dec 15, 2025	21.21	21.35	20.53	20.54	20.54	-2.93%	740,752
Dec 12, 2025	21.03	21.53	20.96	21.16	21.16	0.71%	1,494,189
Dec 11, 2025	20.60	21.10	20.60	21.01	21.01	2.04%	1,157,718
Dec 10, 2025	19.44	20.70	19.21	20.59	20.59	5.48%	1,092,278
Dec 9, 2025	19.18	19.60	18.93	19.52	19.52	0.46%	696,390
Dec 8, 2025	19.50	19.68	19.29	19.43	19.43	0.10%	646,396
Dec 5, 2025	19.26	19.64	19.18	19.41	19.41	0.73%	601,847
Dec 4, 2025	19.00	19.32	18.82	19.27	19.27	1.42%	821,800
Dec 3, 2025	18.87	19.39	18.85	19.00	19.00	0.48%	775,000
Dec 2, 2025	18.56	19.02	18.30	18.91	18.91	0.37%	883,193
Dec 1, 2025	18.58	19.12	18.55	18.84	18.56	0.69%	955,080