Skip to main content
logo
Monro, Inc. (MNRO)
NASDAQ: MNRO · Real-Time Price · USD
16.85
+0.28 (1.69%)
At close: Apr 16, 2026, 4:00 PM EDT
17.09
+0.24 (1.42%)
After-hours: Apr 16, 2026, 6:12 PM EDT

Monro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 202616.4516.9416.3616.8516.851.69%591,035
Apr 15, 202617.0717.0716.4316.5716.57-1.49%594,057
Apr 14, 202616.6916.9716.5016.8216.820.48%468,084
Apr 13, 202616.1816.8116.0516.7416.742.26%645,687
Apr 10, 202616.8216.8216.1016.3716.37-1.92%548,854
Apr 9, 202616.5217.1316.3416.6916.690.12%947,958
Apr 8, 202616.8517.0816.5816.6716.675.91%842,232
Apr 7, 202615.4415.8115.3415.7415.741.42%598,794
Apr 6, 202615.7515.9715.3015.5215.52-2.76%873,678
Apr 2, 202616.1216.4715.8915.9615.96-3.16%577,142
Apr 1, 202616.1716.7716.0816.4816.482.74%1,008,200
Mar 31, 202615.8116.2015.5616.0416.043.55%930,237
Mar 30, 202615.5815.6915.1415.4915.490.13%984,008
Mar 27, 202615.4315.5015.0715.4715.47-1.09%1,033,775
Mar 26, 202616.1416.3515.4615.6415.64-4.34%1,360,514
Mar 25, 202615.7516.3515.3916.3516.356.17%979,531
Mar 24, 202614.9615.5814.8515.4015.401.18%998,168
Mar 23, 202615.6715.8715.2215.2215.221.40%1,146,735
Mar 20, 202615.2515.4914.8815.0115.01-2.09%1,222,418
Mar 19, 202614.9915.5614.8315.3315.331.12%590,677
Mar 18, 202615.3715.5415.0915.1615.16-3.01%613,801
Mar 17, 202615.3915.8815.2515.6315.632.09%611,831
Mar 16, 202615.4915.7415.2215.3115.310.03%769,806
Mar 13, 202615.8916.1015.1915.3115.31-1.00%952,750
Mar 12, 202616.8617.1415.3515.4615.46-10.12%1,288,199
Mar 11, 202617.5817.6417.1417.2017.20-2.49%588,845
Mar 10, 202617.6218.1217.5217.6417.640.11%800,300
Mar 9, 202618.4018.4017.0517.6217.62-4.13%956,107
Mar 6, 202618.4718.8217.5718.3818.38-1.97%748,994
Mar 5, 202619.5519.7218.5518.7518.75-5.11%728,640
Mar 4, 202620.1720.4019.6819.7619.76-1.54%512,029
Mar 3, 202620.3520.5519.6920.0720.07-4.29%425,232
Mar 2, 202621.1021.4120.5520.9720.97-2.60%584,719
Feb 27, 202621.3721.5821.0521.5321.53-0.46%768,300
Feb 26, 202622.1922.6521.3821.6321.63-2.61%867,316
Feb 25, 202622.7022.7022.0522.2122.21-1.33%487,366
Feb 24, 202622.4522.7522.2222.5122.51-0.75%660,054
Feb 23, 202622.8822.9922.0022.6822.40-0.48%692,279
Feb 20, 202622.6123.4722.4822.7922.510.89%659,584
Feb 19, 202622.2922.6622.0622.5922.310.09%639,124
Feb 18, 202622.3422.7222.3422.5722.290.49%728,045
Feb 17, 202623.5523.7422.3422.4622.18-5.67%1,164,943
Feb 13, 202623.5923.9122.9523.8123.520.98%796,746
Feb 12, 202623.5223.8823.0923.5823.291.77%1,148,502
Feb 11, 202622.8323.2922.1523.1722.888.68%977,524
Feb 10, 202620.9721.6320.9521.3221.061.33%557,360
Feb 9, 202621.1721.2020.7421.0420.780.19%609,209
Feb 6, 202620.3921.1220.3521.0020.744.27%734,583
Feb 5, 202619.7020.3519.2420.1419.892.13%885,945
Feb 4, 202618.9620.1618.9019.7219.484.56%745,670