Skip to main content
logo
Monro, Inc. (MNRO)
NASDAQ: MNRO · Real-Time Price · USD
18.40
+0.79 (4.49%)
At close: Nov 21, 2025, 4:00 PM EST
18.54
+0.14 (0.76%)
After-hours: Nov 21, 2025, 7:11 PM EST

Monro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202517.7118.5817.4218.4018.404.49%1,196,724
Nov 20, 202518.4318.5817.4317.6117.61-3.14%832,869
Nov 19, 202517.0918.2216.9718.1818.186.75%1,154,689
Nov 18, 202516.5017.1116.3417.0317.032.28%677,623
Nov 17, 202517.3017.3716.6116.6516.65-4.42%606,530
Nov 14, 202516.9217.4416.7517.4217.421.52%531,294
Nov 13, 202518.1318.3416.7117.1617.16-5.35%795,207
Nov 12, 202517.9418.4917.8618.1318.132.14%918,735
Nov 11, 202517.9618.0517.6017.7517.75-0.56%708,534
Nov 10, 202518.0618.2517.5717.8517.851.94%1,315,207
Nov 7, 202517.4217.8117.3417.5117.510.46%1,118,447
Nov 6, 202517.5017.8117.0817.4317.43-0.85%1,425,307
Nov 5, 202517.9318.2316.8417.5817.5815.13%2,393,937
Nov 4, 202515.0415.3514.6915.2715.271.46%1,279,497
Nov 3, 202514.6515.0614.1015.0515.052.73%2,443,514
Oct 31, 202514.6215.0213.7314.6514.65-0.20%1,391,048
Oct 30, 202514.9515.2114.4214.6814.68-2.62%2,168,156
Oct 29, 202516.7718.0813.6315.0815.08-16.62%2,424,630
Oct 28, 202518.1318.3217.8018.0818.08-0.28%1,170,862
Oct 27, 202518.0818.3417.9918.1318.130.61%890,944
Oct 24, 202518.4018.4818.0118.0218.02-0.99%447,963
Oct 23, 202518.1918.2817.8818.2018.20-0.55%481,695
Oct 22, 202518.4318.4718.0018.3018.30-0.65%500,142
Oct 21, 202517.9418.5517.5918.4218.423.14%764,007
Oct 20, 202517.7017.8817.5717.8617.862.53%379,117
Oct 17, 202517.0917.4317.0217.4217.421.28%444,183
Oct 16, 202517.0617.3816.9817.2017.200.94%558,586
Oct 15, 202516.9317.2316.7717.0417.041.07%746,678
Oct 14, 202516.6017.2916.5316.8616.86-618,838
Oct 13, 202516.3316.9216.1616.8616.864.66%658,357
Oct 10, 202516.8316.8316.0116.1116.11-3.71%796,907
Oct 9, 202517.5017.5016.7116.7316.73-3.18%495,314
Oct 8, 202517.7817.8817.1917.2817.28-2.43%491,567
Oct 7, 202518.3118.3117.4317.7117.71-3.17%482,755
Oct 6, 202518.5718.5817.7418.2918.29-1.30%954,814
Oct 3, 202518.5718.9318.5218.5318.530.22%471,852
Oct 2, 202518.2318.6618.1518.4918.491.54%662,143
Oct 1, 202518.1518.5717.8318.2118.211.34%615,991
Sep 30, 202518.1118.4117.6017.9717.97-1.53%775,499
Sep 29, 202518.7918.7918.1318.2518.25-2.30%1,287,462
Sep 26, 202518.2218.8418.1018.6818.682.69%680,297
Sep 25, 202518.2718.2717.7418.1918.19-1.09%1,091,855
Sep 24, 202518.1118.4117.8118.3918.391.27%556,825
Sep 23, 202518.0418.4918.0118.1618.161.45%826,318
Sep 22, 202517.9618.1117.6817.9017.90-0.94%764,379
Sep 19, 202518.2118.2117.7118.0718.07-1.04%1,340,945
Sep 18, 202518.1418.3217.8818.2618.261.11%568,254
Sep 17, 202518.0818.9217.9518.0618.060.50%946,030
Sep 16, 202518.0618.3617.8217.9717.970.17%936,386
Sep 15, 202517.3718.0317.1117.9417.943.64%786,772