Monro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	20.35	20.55	19.69	20.07	20.07	-4.29%	425,232
Mar 2, 2026	21.10	21.41	20.55	20.97	20.97	-2.60%	584,719
Feb 27, 2026	21.37	21.58	21.05	21.53	21.53	-0.46%	768,300
Feb 26, 2026	22.19	22.65	21.38	21.63	21.63	-2.61%	867,316
Feb 25, 2026	22.70	22.70	22.05	22.21	22.21	-1.33%	487,366
Feb 24, 2026	22.45	22.75	22.22	22.51	22.51	-0.75%	660,054
Feb 23, 2026	22.88	22.99	22.00	22.68	22.40	-0.48%	692,279
Feb 20, 2026	22.61	23.47	22.48	22.79	22.51	0.89%	659,584
Feb 19, 2026	22.29	22.66	22.06	22.59	22.31	0.09%	639,124
Feb 18, 2026	22.34	22.72	22.34	22.57	22.29	0.49%	728,045
Feb 17, 2026	23.55	23.74	22.34	22.46	22.18	-5.67%	1,164,943
Feb 13, 2026	23.59	23.91	22.95	23.81	23.52	0.98%	796,746
Feb 12, 2026	23.52	23.88	23.09	23.58	23.29	1.77%	1,148,502
Feb 11, 2026	22.83	23.29	22.15	23.17	22.88	8.68%	977,524
Feb 10, 2026	20.97	21.63	20.95	21.32	21.06	1.33%	557,360
Feb 9, 2026	21.17	21.20	20.74	21.04	20.78	0.19%	609,209
Feb 6, 2026	20.39	21.12	20.35	21.00	20.74	4.27%	734,583
Feb 5, 2026	19.70	20.35	19.24	20.14	19.89	2.13%	885,945
Feb 4, 2026	18.96	20.16	18.90	19.72	19.48	4.56%	745,670
Feb 3, 2026	18.70	19.31	18.48	18.86	18.63	1.23%	770,666
Feb 2, 2026	18.72	18.94	18.33	18.63	18.40	-0.48%	732,368
Jan 30, 2026	18.80	19.12	18.37	18.72	18.49	-1.42%	935,415
Jan 29, 2026	20.11	20.36	18.79	18.99	18.76	-5.29%	1,253,808
Jan 28, 2026	20.50	20.75	18.83	20.05	19.80	0.10%	1,689,742
Jan 27, 2026	20.26	20.27	19.71	20.03	19.78	-0.99%	1,392,426
Jan 26, 2026	20.87	21.01	20.13	20.23	19.98	-2.74%	732,138
Jan 23, 2026	20.81	21.09	20.54	20.80	20.54	-0.95%	455,094
Jan 22, 2026	20.99	21.54	20.97	21.00	20.74	0.72%	813,576
Jan 21, 2026	20.70	21.13	20.66	20.85	20.59	2.01%	1,282,972
Jan 20, 2026	20.45	21.04	20.20	20.44	20.19	-3.36%	920,133
Jan 16, 2026	21.54	21.75	21.05	21.15	20.89	-0.70%	627,471
Jan 15, 2026	20.85	21.44	20.68	21.30	21.04	2.40%	746,864
Jan 14, 2026	20.80	21.15	20.58	20.80	20.54	0.05%	456,607
Jan 13, 2026	20.87	20.97	20.68	20.79	20.53	0.05%	385,300
Jan 12, 2026	20.54	21.09	20.26	20.78	20.52	-0.05%	485,650
Jan 9, 2026	20.27	20.89	19.80	20.79	20.53	2.97%	955,600
Jan 8, 2026	19.58	20.60	19.50	20.19	19.94	2.49%	485,736
Jan 7, 2026	20.61	20.69	19.62	19.70	19.46	-3.62%	580,113
Jan 6, 2026	19.28	20.51	19.11	20.44	20.19	5.20%	717,649
Jan 5, 2026	19.59	20.04	19.30	19.43	19.19	-1.37%	791,916
Jan 2, 2026	20.00	20.03	19.31	19.70	19.46	-1.70%	842,568
Dec 31, 2025	20.27	20.45	19.88	20.04	19.79	-1.47%	428,184
Dec 30, 2025	20.31	20.69	20.29	20.34	20.09	-0.15%	621,724
Dec 29, 2025	20.72	20.72	20.37	20.37	20.12	-2.07%	587,372
Dec 26, 2025	20.70	20.81	20.48	20.80	20.54	0.14%	266,468
Dec 24, 2025	20.40	20.80	20.29	20.77	20.51	1.96%	227,624
Dec 23, 2025	20.65	20.67	20.19	20.37	20.12	-2.11%	800,846
Dec 22, 2025	20.87	21.02	20.62	20.81	20.55	-0.57%	525,030
Dec 19, 2025	20.91	21.03	20.59	20.93	20.67	-0.90%	1,185,049
Dec 18, 2025	21.43	21.77	21.00	21.12	20.86	-1.49%	775,609