Skip to main content
Monro, Inc. (MNRO)
NASDAQ: MNRO · Real-Time Price · USD
18.71
-0.50 (-2.60%)
Feb 21, 2025, 4:00 PM EST - Market closed

Monro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202519.1519.4518.9019.2119.21-0.31%930,780
Feb 19, 202519.2619.4819.0019.2719.27-0.87%508,468
Feb 18, 202519.7819.9219.3419.4419.44-1.72%952,020
Feb 14, 202519.3519.9119.3519.7819.783.51%635,578
Feb 13, 202519.2519.5919.1019.1119.11-448,264
Feb 12, 202519.3619.7418.9519.1119.11-2.65%603,525
Feb 11, 202519.3519.6518.9519.6319.630.62%1,027,936
Feb 10, 202519.1319.5819.0119.5119.513.12%718,046
Feb 7, 202519.6319.7718.7418.9218.92-4.20%937,845
Feb 6, 202519.4320.1419.4319.7519.753.03%895,994
Feb 5, 202518.8819.2018.7119.1719.171.64%737,198
Feb 4, 202518.4819.0618.2918.8618.861.56%822,079
Feb 3, 202519.2519.3718.4718.5718.57-5.45%1,271,604
Jan 31, 202519.4420.0319.0319.6419.640.20%1,580,218
Jan 30, 202520.3120.3518.9519.6019.60-3.47%1,502,916
Jan 29, 202520.2121.0919.3920.3120.31-7.75%2,321,316
Jan 28, 202521.8522.1121.4122.0122.010.50%875,237
Jan 27, 202521.9922.4621.8021.9021.90-0.45%940,542
Jan 24, 202521.6922.1321.5122.0022.001.85%673,016
Jan 23, 202521.4921.8721.3821.6021.60-0.32%544,223
Jan 22, 202521.7821.7921.1621.6721.67-1.10%652,384
Jan 21, 202521.6522.1721.5321.9121.911.25%721,081
Jan 17, 202522.1122.1521.5621.6421.64-0.92%589,367
Jan 16, 202522.1222.1221.6321.8421.84-1.22%516,479
Jan 15, 202522.5422.6222.0822.1122.110.96%350,698
Jan 14, 202522.0222.1421.7121.9021.900.14%329,140
Jan 13, 202521.6821.9421.5021.8721.87-0.46%453,377
Jan 10, 202521.8022.1921.5721.9721.97-1.13%525,361
Jan 8, 202522.7022.7022.1922.2222.22-2.50%556,310
Jan 7, 202523.4723.5322.4322.7922.79-3.23%543,796
Jan 6, 202524.1824.6223.2523.5523.55-2.81%707,717
Jan 3, 202524.5524.7723.9124.2324.23-1.26%841,844
Jan 2, 202525.0225.1424.4624.5424.54-1.05%406,464
Dec 31, 202424.5724.8524.4224.8024.801.72%444,772
Dec 30, 202424.5024.6224.2024.3824.38-1.53%474,056
Dec 27, 202424.9925.4624.6424.7624.76-1.55%250,607
Dec 26, 202425.0025.3224.9325.1525.15-0.16%318,321
Dec 24, 202425.3025.4424.8425.1925.190.20%185,660
Dec 23, 202425.2625.5225.0525.1425.14-0.08%520,761
Dec 20, 202425.0125.8924.9725.1625.16-0.20%2,593,558
Dec 19, 202425.8426.2224.7225.2125.211.33%635,653
Dec 18, 202425.9126.4124.7724.8824.88-3.34%443,165
Dec 17, 202425.8626.2525.6925.7425.74-1.04%328,393
Dec 16, 202425.9026.3925.7826.0126.010.23%356,100
Dec 13, 202426.7726.9525.8525.9525.95-2.66%324,246
Dec 12, 202427.5027.6226.6426.6626.66-3.20%414,752
Dec 11, 202427.7927.9827.3427.5427.54-381,840
Dec 10, 202427.5427.8527.1027.5427.540.04%379,700
Dec 9, 202427.2227.6927.1827.5327.531.44%347,599
Dec 6, 202427.1527.3926.6927.1427.141.23%486,306
Dec 5, 202427.5327.5326.7826.8126.81-2.97%528,997
Dec 4, 202427.3727.8727.3427.6327.630.33%266,354
Dec 3, 202428.0028.0027.1027.5427.54-2.82%421,429
Dec 2, 202428.1628.4827.5828.3428.060.78%370,126
Nov 29, 202428.2928.6427.7428.1227.84-0.32%217,165
Nov 27, 202427.9928.7327.6528.2127.931.73%434,858
Nov 26, 202428.0828.0827.3027.7327.45-1.91%896,611
Nov 25, 202427.4028.6527.3528.2727.994.55%892,612
Nov 22, 202427.0027.2826.7727.0426.771.16%740,820
Nov 21, 202426.9227.0826.4026.7326.46-0.15%318,217
Nov 20, 202427.8127.8726.6526.7726.50-4.83%453,889
Nov 19, 202428.3828.5227.6928.1327.85-2.39%383,116
Nov 18, 202429.0629.4028.7828.8228.53-0.93%491,935
Nov 15, 202429.6129.6328.9329.0928.80-1.26%282,939
Nov 14, 202429.9930.1828.8429.4629.16-1.04%540,736
Nov 13, 202429.8930.0829.4429.7729.470.30%545,460
Nov 12, 202429.7529.9429.2229.6829.38-0.34%541,574
Nov 11, 202429.6529.9029.5429.7829.480.71%421,450
Nov 8, 202429.5929.8929.1529.5729.27-0.20%483,540
Nov 7, 202429.1029.6828.6429.6329.331.51%403,543
Nov 6, 202428.7829.5828.4929.1928.905.65%559,073
Nov 5, 202427.4627.6826.7927.6327.35-0.07%502,252
Nov 4, 202427.6628.3327.4927.6527.37-561,564
Nov 1, 202427.6028.1227.3027.6527.370.88%592,337
Oct 31, 202427.5728.1827.1527.4127.13-1.15%688,116
Oct 30, 202425.3128.0925.3127.7327.453.51%1,523,474
Oct 29, 202427.4627.7326.2826.7926.52-3.84%868,246
Oct 28, 202427.7428.1627.7127.8627.581.31%544,878
Oct 25, 202427.9928.1427.1827.5027.22-0.65%396,617
Oct 24, 202427.3527.8327.2827.6827.401.54%334,733
Oct 23, 202427.1927.5326.9427.2626.99-0.22%345,260
Oct 22, 202427.2327.4026.9227.3227.05-0.76%457,191
Oct 21, 202427.9628.5727.4027.5327.25-1.57%391,205
Oct 18, 202428.2628.5027.9027.9727.69-0.71%497,042
Oct 17, 202428.2728.8627.7028.1727.89-0.14%441,164
Oct 16, 202427.6628.4427.5928.2127.933.41%400,842
Oct 15, 202427.0027.6727.0027.2827.010.40%452,607
Oct 14, 202426.8027.2826.6627.1726.900.97%317,048
Oct 11, 202426.5926.9126.5526.9126.640.75%321,868
Oct 10, 202427.0027.2026.4926.7126.44-2.55%415,932
Oct 9, 202427.3327.8627.0527.4127.130.15%214,881
Oct 8, 202427.8028.0327.0627.3727.10-1.23%246,975
Oct 7, 202428.1928.3227.5927.7127.43-2.57%308,845
Oct 4, 202428.3929.0828.2028.4428.151.79%360,684
Oct 3, 202428.2228.4027.6427.9427.66-2.00%459,030
Oct 2, 202428.4728.6427.8428.5128.22-1.25%554,178
Oct 1, 202428.6829.0428.1728.8728.580.03%333,259
Sep 30, 202428.6828.9628.2928.8628.570.07%418,074
Sep 27, 202429.0029.3328.3328.8428.550.28%464,788
Sep 26, 202428.4629.1028.2628.7628.472.31%404,757