Monro, Inc. (MNRO)
NASDAQ: MNRO · Real-Time Price · USD
14.47
-1.45 (-9.11%)
Mar 31, 2025, 4:00 PM EDT - Market closed
Monro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 15.28 | 15.61 | 14.09 | 14.47 | - | -9.11% | 2,546,332 |
| Mar 28, 2025 | 16.43 | 16.43 | 15.68 | 15.92 | 15.92 | -3.46% | 570,072 |
| Mar 27, 2025 | 16.41 | 16.74 | 16.23 | 16.49 | 16.49 | 0.79% | 761,729 |
| Mar 26, 2025 | 16.06 | 16.38 | 15.93 | 16.36 | 16.36 | 2.00% | 725,269 |
| Mar 25, 2025 | 16.63 | 16.63 | 16.01 | 16.04 | 16.04 | -3.89% | 790,675 |
| Mar 24, 2025 | 17.44 | 17.60 | 16.60 | 16.69 | 16.69 | -2.97% | 857,533 |
| Mar 21, 2025 | 16.90 | 17.34 | 16.79 | 17.20 | 17.20 | 0.88% | 2,247,463 |
| Mar 20, 2025 | 17.02 | 17.18 | 16.92 | 17.05 | 17.05 | -0.06% | 740,367 |
| Mar 19, 2025 | 16.94 | 17.24 | 16.85 | 17.06 | 17.06 | 1.25% | 807,934 |
| Mar 18, 2025 | 16.73 | 16.89 | 16.36 | 16.85 | 16.85 | 0.30% | 687,502 |
| Mar 17, 2025 | 16.39 | 16.87 | 16.23 | 16.80 | 16.80 | 2.69% | 979,670 |
| Mar 14, 2025 | 16.23 | 16.50 | 15.81 | 16.36 | 16.36 | 1.93% | 610,737 |
| Mar 13, 2025 | 16.20 | 16.59 | 15.75 | 16.05 | 16.05 | -0.93% | 680,843 |
| Mar 12, 2025 | 16.56 | 16.60 | 15.93 | 16.20 | 16.20 | -1.70% | 730,823 |
| Mar 11, 2025 | 17.67 | 17.67 | 16.08 | 16.48 | 16.48 | -3.63% | 724,042 |
| Mar 10, 2025 | 16.62 | 17.42 | 16.59 | 17.10 | 17.10 | 2.21% | 1,232,916 |
| Mar 7, 2025 | 16.77 | 17.10 | 16.64 | 16.73 | 16.73 | -0.48% | 981,751 |
| Mar 6, 2025 | 16.22 | 16.87 | 16.08 | 16.81 | 16.81 | 2.69% | 1,133,139 |
| Mar 5, 2025 | 16.94 | 17.45 | 15.98 | 16.37 | 16.37 | -2.68% | 819,060 |
| Mar 4, 2025 | 17.35 | 17.35 | 16.78 | 16.82 | 16.82 | -3.72% | 873,874 |
| Mar 3, 2025 | 17.90 | 17.98 | 17.44 | 17.47 | 17.47 | -1.91% | 1,135,916 |
| Feb 28, 2025 | 17.65 | 17.85 | 17.49 | 17.81 | 17.81 | 0.79% | 980,828 |
| Feb 27, 2025 | 18.30 | 18.41 | 17.65 | 17.67 | 17.67 | -4.23% | 1,168,585 |
| Feb 26, 2025 | 18.71 | 18.72 | 17.85 | 18.45 | 18.45 | -1.23% | 984,833 |
| Feb 25, 2025 | 18.23 | 18.78 | 18.15 | 18.68 | 18.68 | 1.08% | 882,432 |
| Feb 24, 2025 | 18.75 | 18.75 | 18.26 | 18.48 | 18.21 | -1.23% | 848,006 |
| Feb 21, 2025 | 19.50 | 19.68 | 18.51 | 18.71 | 18.43 | -2.60% | 741,269 |
| Feb 20, 2025 | 19.15 | 19.45 | 18.90 | 19.21 | 18.93 | -0.31% | 930,780 |
| Feb 19, 2025 | 19.26 | 19.48 | 19.00 | 19.27 | 18.99 | -0.87% | 508,468 |
| Feb 18, 2025 | 19.78 | 19.92 | 19.34 | 19.44 | 19.15 | -1.72% | 952,020 |
| Feb 14, 2025 | 19.35 | 19.91 | 19.35 | 19.78 | 19.49 | 3.51% | 635,578 |
| Feb 13, 2025 | 19.25 | 19.59 | 19.10 | 19.11 | 18.83 | - | 448,264 |
| Feb 12, 2025 | 19.36 | 19.74 | 18.95 | 19.11 | 18.83 | -2.65% | 603,525 |
| Feb 11, 2025 | 19.35 | 19.65 | 18.95 | 19.63 | 19.34 | 0.62% | 1,027,936 |
| Feb 10, 2025 | 19.13 | 19.58 | 19.01 | 19.51 | 19.22 | 3.12% | 718,046 |
| Feb 7, 2025 | 19.63 | 19.77 | 18.74 | 18.92 | 18.64 | -4.20% | 937,845 |
| Feb 6, 2025 | 19.43 | 20.14 | 19.43 | 19.75 | 19.46 | 3.03% | 895,994 |
| Feb 5, 2025 | 18.88 | 19.20 | 18.71 | 19.17 | 18.89 | 1.64% | 737,198 |
| Feb 4, 2025 | 18.48 | 19.06 | 18.29 | 18.86 | 18.58 | 1.56% | 822,079 |
| Feb 3, 2025 | 19.25 | 19.37 | 18.47 | 18.57 | 18.30 | -5.45% | 1,271,604 |
| Jan 31, 2025 | 19.44 | 20.03 | 19.03 | 19.64 | 19.35 | 0.20% | 1,580,218 |
| Jan 30, 2025 | 20.31 | 20.35 | 18.95 | 19.60 | 19.31 | -3.47% | 1,502,916 |
| Jan 29, 2025 | 20.21 | 21.09 | 19.39 | 20.31 | 20.01 | -7.75% | 2,321,316 |
| Jan 28, 2025 | 21.85 | 22.11 | 21.41 | 22.01 | 21.69 | 0.50% | 875,237 |
| Jan 27, 2025 | 21.99 | 22.46 | 21.80 | 21.90 | 21.58 | -0.45% | 940,542 |
| Jan 24, 2025 | 21.69 | 22.13 | 21.51 | 22.00 | 21.68 | 1.85% | 673,016 |
| Jan 23, 2025 | 21.49 | 21.87 | 21.38 | 21.60 | 21.28 | -0.32% | 544,223 |
| Jan 22, 2025 | 21.78 | 21.79 | 21.16 | 21.67 | 21.35 | -1.10% | 652,384 |
| Jan 21, 2025 | 21.65 | 22.17 | 21.53 | 21.91 | 21.59 | 1.25% | 721,081 |
| Jan 17, 2025 | 22.11 | 22.15 | 21.56 | 21.64 | 21.32 | -0.92% | 589,367 |