Monro, Inc. (MNRO)
NASDAQ: MNRO · Real-Time Price · USD
16.12
-0.04 (-0.25%)
Jul 11, 2025, 1:53 PM - Market open
Monro Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 11, 2025 | 16.00 | 16.16 | 15.70 | 16.16 | - | - | 120,265 |
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 |