Skip to main content
logo
Monro, Inc. (MNRO)
NASDAQ: MNRO · Real-Time Price · USD
16.00
-0.25 (-1.54%)
Jun 16, 2026, 4:00 PM EDT - Market closed

Monro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 202616.3416.5615.8016.0016.00-1.54%1,217,685
Jun 15, 202616.3216.6916.1516.2516.251.88%1,394,874
Jun 12, 202615.7316.1715.5215.9515.95-0.81%1,009,910
Jun 11, 202613.9816.1213.9816.0816.0813.16%1,566,559
Jun 10, 202614.5314.9014.0914.2114.21-3.07%1,243,272
Jun 9, 202614.9315.2114.5014.6614.66-0.14%1,290,580
Jun 8, 202614.5815.2514.5014.6814.681.03%1,387,788
Jun 5, 202615.3015.6214.5314.5314.53-5.59%1,287,031
Jun 4, 202615.8215.8715.1415.3915.39-1.16%1,111,216
Jun 3, 202615.6516.0815.5315.5715.57-1.27%1,057,673
Jun 2, 202615.6515.8915.4115.7715.772.27%1,027,317
Jun 1, 202616.2316.4015.5915.7015.42-4.56%1,586,927
May 29, 202616.5016.8616.1116.4516.16-1.02%1,174,511
May 28, 202615.9217.2715.8516.6216.322.47%2,157,276
May 27, 202617.1618.6615.6416.2215.93-2.05%3,544,198
May 26, 202617.0017.2916.4116.5616.26-1.13%1,779,754
May 22, 202616.3216.8816.0816.7516.452.26%547,982
May 21, 202615.8416.5415.6616.3816.091.87%936,820
May 20, 202615.3116.0814.9716.0815.795.24%915,746
May 19, 202615.5415.5515.1015.2815.01-2.92%1,166,409
May 18, 202615.5715.8815.1215.7415.46-0.13%1,416,344
May 15, 202616.1016.5315.5315.7615.48-3.43%796,529
May 14, 202615.9916.6015.9916.3216.032.77%757,839
May 13, 202616.2716.2715.3815.8815.60-1.73%941,231
May 12, 202616.6816.7315.8716.1615.87-3.69%863,514
May 11, 202617.7117.8116.5516.7816.48-5.30%924,358
May 8, 202617.5217.7917.1917.7217.401.66%652,250
May 7, 202617.7918.0617.2817.4317.12-2.02%1,002,052
May 6, 202617.5218.1317.3817.7917.473.91%651,838
May 5, 202616.9817.2416.2817.1216.814.77%680,482
May 4, 202617.5817.7116.3316.3416.05-7.05%939,755
May 1, 202617.4217.5917.2617.5817.270.11%730,952
Apr 30, 202617.0017.5916.7817.5617.254.84%920,432
Apr 29, 202616.8317.1416.4316.7516.45-1.47%771,996
Apr 28, 202617.6917.6916.7417.0016.70-2.86%597,128
Apr 27, 202617.1317.7717.0517.5017.192.22%1,071,030
Apr 24, 202617.2517.6516.9417.1216.81-0.87%965,948
Apr 23, 202617.4417.6517.0117.2716.96-1.71%717,766
Apr 22, 202617.6017.7117.1617.5717.261.09%643,875
Apr 21, 202618.0118.0217.1117.3817.07-3.28%720,357
Apr 20, 202617.7218.2317.6817.9717.650.56%806,988
Apr 17, 202617.3418.1317.2617.8717.556.05%984,440
Apr 16, 202616.4516.9416.3616.8516.551.69%591,643
Apr 15, 202617.0717.0716.4316.5716.27-1.49%594,063
Apr 14, 202616.6916.9716.5016.8216.520.48%468,087
Apr 13, 202616.1816.8116.0516.7416.442.26%645,687
Apr 10, 202616.8216.8216.1016.3716.08-1.92%548,874
Apr 9, 202616.5217.1316.3416.6916.390.12%947,960
Apr 8, 202616.8517.0816.5816.6716.375.91%842,232
Apr 7, 202615.4415.8115.3415.7415.461.42%599,407