Monro, Inc. (MNRO)
NASDAQ: MNRO · Real-Time Price · USD
26.70
-0.07 (-0.26%)
Nov 21, 2024, 3:34 PM EST - Market open
Monro Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 27.81 | 27.87 | 26.65 | 26.77 | 26.77 | -4.83% | 453,889 |
Nov 19, 2024 | 28.38 | 28.52 | 27.69 | 28.13 | 28.13 | -2.39% | 383,116 |
Nov 18, 2024 | 29.06 | 29.40 | 28.78 | 28.82 | 28.82 | -0.93% | 491,935 |
Nov 15, 2024 | 29.61 | 29.63 | 28.93 | 29.09 | 29.09 | -1.26% | 282,939 |
Nov 14, 2024 | 29.99 | 30.18 | 28.84 | 29.46 | 29.46 | -1.04% | 540,736 |
Nov 13, 2024 | 29.89 | 30.08 | 29.44 | 29.77 | 29.77 | 0.30% | 545,460 |
Nov 12, 2024 | 29.75 | 29.94 | 29.22 | 29.68 | 29.68 | -0.34% | 541,574 |
Nov 11, 2024 | 29.65 | 29.90 | 29.54 | 29.78 | 29.78 | 0.71% | 421,450 |
Nov 8, 2024 | 29.59 | 29.89 | 29.15 | 29.57 | 29.57 | -0.20% | 483,540 |
Nov 7, 2024 | 29.10 | 29.68 | 28.64 | 29.63 | 29.63 | 1.51% | 403,543 |
Nov 6, 2024 | 28.78 | 29.58 | 28.49 | 29.19 | 29.19 | 5.65% | 559,073 |
Nov 5, 2024 | 27.46 | 27.68 | 26.79 | 27.63 | 27.63 | -0.07% | 502,252 |
Nov 4, 2024 | 27.66 | 28.33 | 27.49 | 27.65 | 27.65 | - | 561,564 |
Nov 1, 2024 | 27.60 | 28.12 | 27.30 | 27.65 | 27.65 | 0.88% | 592,337 |
Oct 31, 2024 | 27.57 | 28.18 | 27.15 | 27.41 | 27.41 | -1.15% | 688,116 |
Oct 30, 2024 | 25.31 | 28.09 | 25.31 | 27.73 | 27.73 | 3.51% | 1,523,474 |
Oct 29, 2024 | 27.46 | 27.73 | 26.28 | 26.79 | 26.79 | -3.84% | 868,246 |
Oct 28, 2024 | 27.74 | 28.16 | 27.71 | 27.86 | 27.86 | 1.31% | 544,878 |
Oct 25, 2024 | 27.99 | 28.14 | 27.18 | 27.50 | 27.50 | -0.65% | 396,617 |
Oct 24, 2024 | 27.35 | 27.83 | 27.28 | 27.68 | 27.68 | 1.54% | 334,733 |
Oct 23, 2024 | 27.19 | 27.53 | 26.94 | 27.26 | 27.26 | -0.22% | 345,260 |
Oct 22, 2024 | 27.23 | 27.40 | 26.92 | 27.32 | 27.32 | -0.76% | 457,191 |
Oct 21, 2024 | 27.96 | 28.57 | 27.40 | 27.53 | 27.53 | -1.57% | 391,205 |
Oct 18, 2024 | 28.26 | 28.50 | 27.90 | 27.97 | 27.97 | -0.71% | 497,042 |
Oct 17, 2024 | 28.27 | 28.86 | 27.70 | 28.17 | 28.17 | -0.14% | 441,164 |
Oct 16, 2024 | 27.66 | 28.44 | 27.59 | 28.21 | 28.21 | 3.41% | 400,842 |
Oct 15, 2024 | 27.00 | 27.67 | 27.00 | 27.28 | 27.28 | 0.40% | 452,607 |
Oct 14, 2024 | 26.80 | 27.28 | 26.66 | 27.17 | 27.17 | 0.97% | 317,048 |
Oct 11, 2024 | 26.59 | 26.91 | 26.55 | 26.91 | 26.91 | 0.75% | 321,868 |
Oct 10, 2024 | 27.00 | 27.20 | 26.49 | 26.71 | 26.71 | -2.55% | 415,932 |
Oct 9, 2024 | 27.33 | 27.86 | 27.05 | 27.41 | 27.41 | 0.15% | 214,881 |
Oct 8, 2024 | 27.80 | 28.03 | 27.06 | 27.37 | 27.37 | -1.23% | 246,975 |
Oct 7, 2024 | 28.19 | 28.32 | 27.59 | 27.71 | 27.71 | -2.57% | 308,845 |
Oct 4, 2024 | 28.39 | 29.08 | 28.20 | 28.44 | 28.44 | 1.79% | 360,684 |
Oct 3, 2024 | 28.22 | 28.40 | 27.64 | 27.94 | 27.94 | -2.00% | 459,030 |
Oct 2, 2024 | 28.47 | 28.64 | 27.84 | 28.51 | 28.51 | -1.25% | 554,178 |
Oct 1, 2024 | 28.68 | 29.04 | 28.17 | 28.87 | 28.87 | 0.03% | 333,259 |
Sep 30, 2024 | 28.68 | 28.96 | 28.29 | 28.86 | 28.86 | 0.07% | 418,074 |
Sep 27, 2024 | 29.00 | 29.33 | 28.33 | 28.84 | 28.84 | 0.28% | 464,788 |
Sep 26, 2024 | 28.46 | 29.10 | 28.26 | 28.76 | 28.76 | 2.31% | 404,757 |
Sep 25, 2024 | 28.48 | 28.59 | 27.80 | 28.11 | 28.11 | -1.44% | 628,894 |
Sep 24, 2024 | 27.23 | 28.63 | 27.23 | 28.52 | 28.52 | 5.05% | 475,612 |
Sep 23, 2024 | 26.74 | 27.23 | 26.09 | 27.15 | 27.15 | 1.65% | 556,025 |
Sep 20, 2024 | 26.90 | 27.12 | 26.31 | 26.71 | 26.71 | -1.22% | 1,158,070 |
Sep 19, 2024 | 26.68 | 27.08 | 26.15 | 27.04 | 27.04 | 3.64% | 581,503 |
Sep 18, 2024 | 25.95 | 26.76 | 25.95 | 26.09 | 26.09 | 0.77% | 899,799 |
Sep 17, 2024 | 25.94 | 26.59 | 25.82 | 25.89 | 25.89 | 0.39% | 854,636 |
Sep 16, 2024 | 26.10 | 26.44 | 25.50 | 25.79 | 25.79 | -0.39% | 750,230 |
Sep 13, 2024 | 25.19 | 25.94 | 25.17 | 25.89 | 25.89 | 4.65% | 1,153,480 |
Sep 12, 2024 | 24.79 | 25.02 | 24.39 | 24.74 | 24.74 | 0.16% | 636,362 |
Sep 11, 2024 | 24.90 | 25.02 | 24.39 | 24.70 | 24.70 | -1.36% | 351,223 |
Sep 10, 2024 | 24.71 | 25.10 | 24.35 | 25.04 | 25.04 | 1.09% | 285,990 |
Sep 9, 2024 | 25.41 | 25.46 | 24.76 | 24.77 | 24.77 | -2.02% | 486,348 |
Sep 6, 2024 | 25.44 | 25.89 | 24.59 | 25.28 | 25.28 | -1.06% | 482,231 |
Sep 5, 2024 | 26.16 | 26.22 | 25.50 | 25.55 | 25.55 | -1.73% | 237,702 |
Sep 4, 2024 | 26.16 | 26.50 | 25.83 | 26.00 | 26.00 | -0.95% | 257,859 |
Sep 3, 2024 | 26.73 | 27.13 | 26.14 | 26.25 | 26.25 | -3.10% | 343,827 |
Aug 30, 2024 | 26.92 | 27.42 | 26.77 | 27.09 | 27.09 | 2.00% | 421,030 |
Aug 29, 2024 | 26.83 | 27.00 | 26.28 | 26.56 | 26.56 | -0.45% | 481,026 |
Aug 28, 2024 | 26.87 | 27.22 | 26.38 | 26.68 | 26.68 | -1.22% | 580,995 |
Aug 27, 2024 | 26.75 | 27.23 | 26.39 | 27.01 | 27.01 | -0.26% | 319,813 |
Aug 26, 2024 | 27.32 | 27.72 | 27.07 | 27.08 | 26.80 | -1.46% | 423,091 |
Aug 23, 2024 | 27.06 | 27.54 | 26.97 | 27.48 | 27.20 | 2.50% | 562,279 |
Aug 22, 2024 | 27.09 | 27.20 | 26.66 | 26.81 | 26.54 | -1.69% | 215,201 |
Aug 21, 2024 | 27.32 | 27.60 | 26.89 | 27.27 | 26.99 | 1.30% | 251,211 |
Aug 20, 2024 | 26.89 | 26.99 | 26.60 | 26.92 | 26.64 | 0.04% | 208,705 |
Aug 19, 2024 | 26.51 | 27.14 | 26.48 | 26.91 | 26.63 | 1.39% | 360,118 |
Aug 16, 2024 | 26.81 | 27.61 | 26.45 | 26.54 | 26.27 | -1.12% | 261,947 |
Aug 15, 2024 | 26.63 | 26.85 | 26.03 | 26.84 | 26.57 | 5.21% | 512,699 |
Aug 14, 2024 | 26.56 | 26.56 | 25.48 | 25.51 | 25.25 | -3.11% | 387,622 |
Aug 13, 2024 | 26.06 | 26.40 | 25.83 | 26.33 | 26.06 | 2.09% | 321,169 |
Aug 12, 2024 | 26.35 | 26.35 | 25.54 | 25.79 | 25.53 | -2.38% | 361,712 |
Aug 9, 2024 | 26.26 | 26.43 | 25.72 | 26.42 | 26.15 | 0.80% | 302,667 |
Aug 8, 2024 | 26.17 | 26.60 | 25.87 | 26.21 | 25.94 | 0.31% | 343,680 |
Aug 7, 2024 | 26.60 | 26.97 | 25.82 | 26.13 | 25.86 | -0.87% | 368,290 |
Aug 6, 2024 | 27.05 | 27.35 | 26.13 | 26.36 | 26.09 | -3.12% | 471,478 |
Aug 5, 2024 | 27.32 | 27.49 | 26.65 | 27.21 | 26.93 | -5.95% | 562,081 |
Aug 2, 2024 | 27.88 | 29.21 | 27.40 | 28.93 | 28.63 | -0.31% | 632,316 |
Aug 1, 2024 | 30.95 | 30.95 | 28.82 | 29.02 | 28.72 | -5.84% | 660,370 |
Jul 31, 2024 | 27.83 | 31.49 | 27.61 | 30.82 | 30.50 | 18.31% | 1,507,756 |
Jul 30, 2024 | 25.47 | 26.12 | 25.26 | 26.05 | 25.78 | 2.12% | 783,261 |
Jul 29, 2024 | 26.32 | 26.32 | 25.47 | 25.51 | 25.25 | -3.00% | 479,192 |
Jul 26, 2024 | 25.40 | 26.38 | 25.37 | 26.30 | 26.03 | 4.24% | 372,194 |
Jul 25, 2024 | 24.19 | 25.46 | 24.04 | 25.23 | 24.97 | 4.39% | 548,923 |
Jul 24, 2024 | 24.52 | 25.09 | 23.90 | 24.17 | 23.92 | -1.67% | 385,705 |
Jul 23, 2024 | 24.48 | 24.82 | 24.05 | 24.58 | 24.33 | -0.61% | 563,462 |
Jul 22, 2024 | 24.65 | 24.97 | 23.86 | 24.73 | 24.48 | 1.15% | 424,973 |
Jul 19, 2024 | 24.61 | 24.66 | 24.00 | 24.45 | 24.20 | -0.69% | 460,356 |
Jul 18, 2024 | 24.93 | 25.78 | 24.38 | 24.62 | 24.37 | -2.53% | 479,052 |
Jul 17, 2024 | 24.76 | 25.27 | 24.51 | 25.26 | 25.00 | 1.57% | 417,344 |
Jul 16, 2024 | 23.52 | 25.19 | 23.29 | 24.87 | 24.62 | 7.62% | 644,197 |
Jul 15, 2024 | 23.09 | 23.61 | 23.02 | 23.11 | 22.87 | 0.04% | 553,962 |
Jul 12, 2024 | 22.99 | 23.31 | 22.48 | 23.10 | 22.86 | 1.40% | 846,813 |
Jul 11, 2024 | 22.59 | 23.07 | 22.37 | 22.78 | 22.55 | 3.83% | 579,894 |
Jul 10, 2024 | 21.21 | 22.03 | 21.11 | 21.94 | 21.72 | 3.83% | 766,588 |
Jul 9, 2024 | 22.42 | 22.42 | 21.00 | 21.13 | 20.91 | -6.01% | 979,907 |
Jul 8, 2024 | 22.68 | 23.16 | 22.45 | 22.48 | 22.25 | -0.40% | 391,228 |
Jul 5, 2024 | 23.07 | 23.15 | 22.27 | 22.57 | 22.34 | -1.91% | 414,888 |
Jul 3, 2024 | 23.53 | 23.53 | 22.93 | 23.01 | 22.77 | -1.46% | 191,592 |
Jul 2, 2024 | 23.48 | 23.77 | 23.21 | 23.35 | 23.11 | -0.64% | 400,597 |