Skip to main content
logo
Monro, Inc. (MNRO)
NASDAQ: MNRO · Real-Time Price · USD
16.26
-0.30 (-1.84%)
May 27, 2026, 4:00 PM EDT - Market closed

Monro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 202617.1618.6615.6417.56-6.04%1,200,246
May 26, 202617.0017.2916.4116.5616.56-1.13%1,627,223
May 22, 202616.3216.8816.0816.7516.752.26%547,632
May 21, 202615.8416.5415.6616.3816.381.87%936,820
May 20, 202615.3116.0814.9716.0816.085.24%915,738
May 19, 202615.5415.5515.1015.2815.28-2.92%1,166,402
May 18, 202615.5715.8815.1215.7415.74-0.13%1,131,049
May 15, 202616.1016.5315.5315.7615.76-3.43%796,529
May 14, 202615.9916.6015.9916.3216.322.77%757,839
May 13, 202616.2716.2715.3815.8815.88-1.73%941,231
May 12, 202616.6816.7315.8716.1616.16-3.69%863,514
May 11, 202617.7117.8116.5516.7816.78-5.30%924,358
May 8, 202617.5217.7917.1917.7217.721.66%652,250
May 7, 202617.7918.0617.2817.4317.43-2.02%1,002,052
May 6, 202617.5218.1317.3817.7917.793.91%651,838
May 5, 202616.9817.2416.2817.1217.124.77%680,482
May 4, 202617.5817.7116.3316.3416.34-7.05%939,755
May 1, 202617.4217.5917.2617.5817.580.11%730,952
Apr 30, 202617.0017.5916.7817.5617.564.84%920,432
Apr 29, 202616.8317.1416.4316.7516.75-1.47%771,996
Apr 28, 202617.6917.6916.7417.0017.00-2.86%597,128
Apr 27, 202617.1317.7717.0517.5017.502.22%1,071,030
Apr 24, 202617.2517.6516.9417.1217.12-0.87%965,948
Apr 23, 202617.4417.6517.0117.2717.27-1.71%717,766
Apr 22, 202617.6017.7117.1617.5717.571.09%643,875
Apr 21, 202618.0118.0217.1117.3817.38-3.28%720,357
Apr 20, 202617.7218.2317.6817.9717.970.56%806,988
Apr 17, 202617.3418.1317.2617.8717.876.05%984,440
Apr 16, 202616.4516.9416.3616.8516.851.69%591,643
Apr 15, 202617.0717.0716.4316.5716.57-1.49%594,063
Apr 14, 202616.6916.9716.5016.8216.820.48%468,087
Apr 13, 202616.1816.8116.0516.7416.742.26%645,687
Apr 10, 202616.8216.8216.1016.3716.37-1.92%548,874
Apr 9, 202616.5217.1316.3416.6916.690.12%947,960
Apr 8, 202616.8517.0816.5816.6716.675.91%842,232
Apr 7, 202615.4415.8115.3415.7415.741.42%599,407
Apr 6, 202615.7515.9715.3015.5215.52-2.76%873,678
Apr 2, 202616.1216.4715.8915.9615.96-3.16%577,143
Apr 1, 202616.1716.7716.0816.4816.482.74%1,008,201
Mar 31, 202615.8116.2015.5616.0416.043.55%930,237
Mar 30, 202615.5815.6915.1415.4915.490.13%984,426
Mar 27, 202615.4315.5015.0715.4715.47-1.09%1,033,775
Mar 26, 202616.1416.3515.4615.6415.64-4.34%1,360,553
Mar 25, 202615.7516.3515.3916.3516.356.17%979,893
Mar 24, 202614.9615.5814.8515.4015.401.18%998,173
Mar 23, 202615.6715.8715.2215.2215.221.40%1,146,932
Mar 20, 202615.2515.4914.8815.0115.01-2.09%1,244,984
Mar 19, 202614.9915.5614.8315.3315.331.12%614,865
Mar 18, 202615.3715.5415.0915.1615.16-3.01%613,806
Mar 17, 202615.3915.8815.2515.6315.632.09%689,179