Monro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2025	15.86	16.46	15.80	16.16	16.16	2.60%	404,780
Jul 9, 2025	15.90	15.93	15.41	15.75	15.75	-1.07%	746,115
Jul 8, 2025	15.83	16.08	15.55	15.92	15.92	0.89%	488,222
Jul 7, 2025	16.47	16.57	15.67	15.78	15.78	-5.11%	649,492
Jul 3, 2025	16.68	16.78	16.24	16.63	16.63	-0.06%	418,832
Jul 2, 2025	15.96	16.66	15.92	16.64	16.64	4.20%	819,329
Jul 1, 2025	14.74	16.32	14.72	15.97	15.97	7.11%	1,198,270
Jun 30, 2025	14.75	15.00	14.40	14.91	14.91	1.64%	982,463
Jun 27, 2025	13.90	14.72	13.86	14.67	14.67	5.77%	922,350
Jun 26, 2025	13.74	14.00	13.51	13.87	13.87	1.09%	990,146
Jun 25, 2025	14.53	14.53	13.65	13.72	13.72	-5.12%	648,664
Jun 24, 2025	14.85	14.85	14.20	14.46	14.46	-1.90%	691,492
Jun 23, 2025	14.13	14.85	14.00	14.74	14.74	3.15%	1,183,908
Jun 20, 2025	14.23	14.37	14.00	14.29	14.29	1.28%	1,529,700
Jun 18, 2025	14.42	14.72	14.07	14.11	14.11	-2.01%	734,828
Jun 17, 2025	14.59	15.00	14.36	14.40	14.40	-2.37%	849,515
Jun 16, 2025	14.88	14.95	14.55	14.75	14.75	0.96%	496,215
Jun 13, 2025	15.41	15.68	14.56	14.61	14.61	-6.65%	831,166
Jun 12, 2025	15.41	15.70	15.31	15.65	15.65	0.19%	632,128
Jun 11, 2025	16.73	16.80	15.60	15.62	15.62	-6.19%	1,098,894
Jun 10, 2025	17.41	17.41	16.60	16.65	16.65	-3.53%	844,571
Jun 9, 2025	16.51	17.42	16.47	17.26	17.26	6.48%	1,163,185
Jun 6, 2025	16.12	16.27	15.91	16.21	16.21	2.34%	661,287
Jun 5, 2025	15.88	16.07	15.70	15.84	15.84	-0.75%	608,401
Jun 4, 2025	15.89	16.20	15.73	15.96	15.96	-1.18%	738,303
Jun 3, 2025	15.40	16.30	15.22	16.15	16.15	3.53%	1,152,842
Jun 2, 2025	15.21	16.06	14.93	15.60	15.33	1.76%	1,916,591
May 30, 2025	15.62	16.06	15.20	15.33	15.07	-3.46%	1,333,498
May 29, 2025	16.80	16.85	15.37	15.88	15.61	-5.19%	1,777,687
May 28, 2025	16.70	17.95	16.14	16.75	16.47	31.17%	3,952,128
May 27, 2025	12.81	13.00	12.53	12.77	12.55	0.87%	1,136,526
May 23, 2025	12.55	12.68	12.36	12.66	12.44	-1.09%	916,751
May 22, 2025	12.44	12.96	12.43	12.80	12.58	3.48%	1,468,904
May 21, 2025	13.52	13.55	12.24	12.37	12.16	-9.84%	1,094,215
May 20, 2025	13.80	14.01	13.56	13.72	13.49	-0.36%	1,067,854
May 19, 2025	13.35	13.94	13.33	13.77	13.54	1.40%	832,976
May 16, 2025	12.96	13.69	12.91	13.58	13.35	4.86%	1,063,210
May 15, 2025	12.86	13.02	12.72	12.95	12.73	-0.23%	667,170
May 14, 2025	12.87	13.14	12.67	12.98	12.76	1.56%	977,416
May 13, 2025	13.15	13.19	12.77	12.78	12.56	-2.22%	819,587
May 12, 2025	13.00	13.44	12.88	13.07	12.85	6.96%	1,154,536
May 9, 2025	12.86	13.02	12.20	12.22	12.01	-4.23%	926,328
May 8, 2025	12.85	12.98	12.51	12.76	12.54	-	1,106,856
May 7, 2025	13.53	13.57	12.74	12.76	12.54	-4.42%	818,235
May 6, 2025	13.64	13.66	13.32	13.35	13.12	-3.05%	646,358
May 5, 2025	14.18	14.24	13.75	13.77	13.54	-3.23%	472,610
May 2, 2025	14.25	14.40	14.03	14.23	13.99	0.64%	512,911
May 1, 2025	14.05	14.26	13.92	14.14	13.90	1.43%	615,258
Apr 30, 2025	14.09	14.17	13.53	13.94	13.70	-1.83%	783,454
Apr 29, 2025	14.47	14.52	14.02	14.20	13.96	-1.87%	571,222