Monro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	11.18	11.49	11.06	11.48	11.48	1.86%	1,086,744
Aug 13, 2026	11.54	11.98	11.25	11.27	11.27	-1.83%	1,204,174
Aug 12, 2026	11.93	11.93	11.27	11.48	11.48	-1.54%	1,433,361
Aug 11, 2026	11.74	12.11	11.61	11.66	11.66	-0.85%	840,826
Aug 10, 2026	12.54	12.61	11.66	11.76	11.76	-7.62%	1,392,539
Aug 7, 2026	12.49	12.88	12.39	12.73	12.73	2.58%	600,449
Aug 6, 2026	13.29	13.29	12.35	12.41	12.41	-5.63%	1,315,386
Aug 5, 2026	13.35	13.49	13.02	13.15	13.15	0.38%	885,483
Aug 4, 2026	12.83	13.13	12.59	13.10	13.10	2.75%	909,762
Aug 3, 2026	12.25	12.99	12.25	12.75	12.75	4.08%	981,817
Jul 31, 2026	13.41	13.49	12.16	12.25	12.25	-8.89%	2,020,588
Jul 30, 2026	13.46	13.77	13.01	13.45	13.45	1.43%	1,728,651
Jul 29, 2026	14.50	16.06	13.23	13.26	13.26	-22.94%	2,967,486
Jul 28, 2026	17.01	17.40	16.90	17.20	17.20	1.53%	938,387
Jul 27, 2026	16.97	17.14	16.75	16.94	16.94	0.89%	655,479
Jul 24, 2026	16.75	17.06	16.38	16.79	16.79	0.48%	555,847
Jul 23, 2026	16.34	16.73	16.26	16.71	16.71	-0.71%	686,619
Jul 22, 2026	17.10	17.39	16.81	16.83	16.83	-1.41%	487,609
Jul 21, 2026	17.07	17.51	16.62	17.07	17.07	1.67%	1,117,308
Jul 20, 2026	17.13	17.44	16.66	16.79	16.79	-1.00%	448,991
Jul 17, 2026	17.28	17.56	16.74	16.96	16.96	-2.86%	479,712
Jul 16, 2026	17.11	17.87	17.06	17.46	17.46	1.45%	766,810
Jul 15, 2026	17.36	18.10	17.19	17.21	17.21	-0.69%	537,539
Jul 14, 2026	16.75	17.36	16.46	17.33	17.33	4.97%	609,625
Jul 13, 2026	16.90	17.20	16.44	16.51	16.51	-1.78%	845,488
Jul 10, 2026	16.83	17.15	16.56	16.81	16.81	-0.12%	582,701
Jul 9, 2026	16.64	16.88	16.52	16.83	16.83	1.75%	629,307
Jul 8, 2026	16.94	17.18	16.15	16.54	16.54	-4.50%	1,275,448
Jul 7, 2026	17.10	17.68	17.03	17.32	17.32	0.58%	684,417
Jul 6, 2026	17.36	17.40	16.91	17.22	17.22	0.06%	727,421
Jul 2, 2026	17.18	17.34	16.83	17.21	17.21	0.35%	871,110
Jul 1, 2026	17.04	17.42	16.94	17.15	17.15	0.23%	900,137
Jun 30, 2026	16.90	17.27	16.39	17.11	17.11	0.88%	720,965
Jun 29, 2026	16.89	17.10	16.71	16.96	16.96	-1.51%	874,611
Jun 26, 2026	16.00	17.27	15.70	17.22	17.22	7.29%	1,346,204
Jun 25, 2026	15.71	16.11	15.63	16.05	16.05	2.16%	977,044
Jun 24, 2026	15.63	15.95	15.52	15.71	15.71	1.88%	1,058,452
Jun 23, 2026	15.31	15.63	15.15	15.42	15.42	0.46%	759,835
Jun 22, 2026	15.50	15.77	15.14	15.35	15.35	-1.29%	916,308
Jun 18, 2026	15.48	16.18	15.41	15.55	15.55	2.37%	5,887,568
Jun 17, 2026	15.89	16.26	15.16	15.19	15.19	-5.06%	1,261,790
Jun 16, 2026	16.34	16.56	15.80	16.00	16.00	-1.54%	1,325,535
Jun 15, 2026	16.32	16.69	16.15	16.25	16.25	1.88%	1,394,874
Jun 12, 2026	15.73	16.17	15.52	15.95	15.95	-0.81%	1,009,910
Jun 11, 2026	13.98	16.12	13.98	16.08	16.08	13.16%	1,567,660
Jun 10, 2026	14.53	14.90	14.09	14.21	14.21	-3.07%	1,243,953
Jun 9, 2026	14.93	15.21	14.50	14.66	14.66	-0.14%	1,354,362
Jun 8, 2026	14.58	15.25	14.50	14.68	14.68	1.03%	1,387,788
Jun 5, 2026	15.30	15.62	14.53	14.53	14.53	-5.59%	1,291,627
Jun 4, 2026	15.82	15.87	15.14	15.39	15.39	-1.16%	1,152,878