Skip to main content
logo
Monro, Inc. (MNRO)
NASDAQ: MNRO · Real-Time Price · USD
17.80
+0.68 (3.97%)
At close: May 6, 2026, 4:00 PM EDT
17.79
-0.01 (-0.06%)
After-hours: May 6, 2026, 6:10 PM EDT

Monro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 202617.5218.1317.3817.7917.793.91%651,774
May 5, 202616.9817.2416.2817.1217.124.77%680,482
May 4, 202617.5817.7116.3316.3416.34-7.05%939,563
May 1, 202617.4217.5917.2617.5817.580.11%730,635
Apr 30, 202617.0017.5916.7817.5617.564.84%920,412
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
Mar 16, 202615.4915.7415.2215.3115.310.03%769,807
Mar 13, 202615.8916.1015.1915.3115.31-1.00%952,754
Mar 12, 202616.8617.1415.3515.4615.46-10.12%1,288,720
Mar 11, 202617.5817.6417.1417.2017.20-2.49%588,905
Mar 10, 202617.6218.1217.5217.6417.640.11%800,310
Mar 9, 202618.4018.4017.0517.6217.62-4.13%956,114
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%512,034
Mar 3, 202620.3520.5519.6920.0720.07-4.29%425,289
Mar 2, 202621.1021.4120.5520.9720.97-2.60%584,721
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