Monro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	12.55	13.36	12.47	13.29	13.29	5.48%	833,165
Sep 3, 2026	12.56	12.81	12.30	12.60	12.60	1.53%	526,557
Sep 2, 2026	12.54	12.71	12.31	12.41	12.41	-0.16%	578,356
Sep 1, 2026	12.28	12.76	12.12	12.43	12.43	-0.24%	530,822
Aug 31, 2026	12.77	12.84	12.43	12.46	12.46	-3.86%	845,004
Aug 28, 2026	12.38	13.27	12.25	12.96	12.96	5.80%	969,953
Aug 27, 2026	12.56	12.56	12.19	12.25	12.25	-2.85%	684,790
Aug 26, 2026	14.00	14.06	12.56	12.61	12.61	-9.67%	1,187,012
Aug 25, 2026	12.60	13.99	12.21	13.96	13.96	10.97%	2,341,554
Aug 24, 2026	12.52	13.03	12.52	12.86	12.58	2.47%	1,357,779
Aug 21, 2026	12.05	12.59	12.04	12.55	12.28	4.93%	1,163,493
Aug 20, 2026	12.25	12.28	11.66	11.96	11.70	-4.85%	1,129,837
Aug 19, 2026	11.94	12.66	11.94	12.57	12.30	6.08%	1,479,918
Aug 18, 2026	11.56	11.94	11.34	11.85	11.59	2.51%	1,230,558
Aug 17, 2026	11.52	11.68	11.28	11.56	11.31	0.70%	1,300,273
Aug 14, 2026	11.18	11.49	11.06	11.48	11.23	1.86%	1,087,972
Aug 13, 2026	11.54	11.98	11.25	11.27	11.02	-1.83%	1,205,048
Aug 12, 2026	11.93	11.93	11.27	11.48	11.23	-1.54%	1,556,190
Aug 11, 2026	11.74	12.11	11.61	11.66	11.41	-0.85%	840,932
Aug 10, 2026	12.54	12.61	11.66	11.76	11.50	-7.62%	1,392,639
Aug 7, 2026	12.49	12.88	12.39	12.73	12.45	2.58%	600,451
Aug 6, 2026	13.29	13.29	12.35	12.41	12.14	-5.63%	1,482,071
Aug 5, 2026	13.35	13.49	13.02	13.15	12.86	0.38%	885,485
Aug 4, 2026	12.83	13.13	12.59	13.10	12.81	2.75%	910,071
Aug 3, 2026	12.25	12.99	12.25	12.75	12.47	4.08%	981,821
Jul 31, 2026	13.41	13.49	12.16	12.25	11.98	-8.89%	2,020,707
Jul 30, 2026	13.46	13.77	13.01	13.45	13.15	1.43%	1,728,875
Jul 29, 2026	14.50	16.06	13.23	13.26	12.97	-22.94%	2,970,735
Jul 28, 2026	17.01	17.40	16.90	17.20	16.83	1.53%	975,832
Jul 27, 2026	16.97	17.14	16.75	16.94	16.57	0.89%	655,479
Jul 24, 2026	16.75	17.06	16.38	16.79	16.42	0.48%	555,847
Jul 23, 2026	16.34	16.73	16.26	16.71	16.35	-0.71%	686,619
Jul 22, 2026	17.10	17.39	16.81	16.83	16.46	-1.41%	487,609
Jul 21, 2026	17.07	17.51	16.62	17.07	16.70	1.67%	1,117,308
Jul 20, 2026	17.13	17.44	16.66	16.79	16.42	-1.00%	448,991
Jul 17, 2026	17.28	17.56	16.74	16.96	16.59	-2.86%	479,712
Jul 16, 2026	17.11	17.87	17.06	17.46	17.08	1.45%	766,810
Jul 15, 2026	17.36	18.10	17.19	17.21	16.84	-0.69%	537,539
Jul 14, 2026	16.75	17.36	16.46	17.33	16.95	4.97%	609,625
Jul 13, 2026	16.90	17.20	16.44	16.51	16.15	-1.78%	845,488
Jul 10, 2026	16.83	17.15	16.56	16.81	16.44	-0.12%	582,701
Jul 9, 2026	16.64	16.88	16.52	16.83	16.46	1.75%	629,307
Jul 8, 2026	16.94	17.18	16.15	16.54	16.18	-4.50%	1,275,448
Jul 7, 2026	17.10	17.68	17.03	17.32	16.94	0.58%	684,417
Jul 6, 2026	17.36	17.40	16.91	17.22	16.85	0.06%	727,421
Jul 2, 2026	17.18	17.34	16.83	17.21	16.84	0.35%	871,110
Jul 1, 2026	17.04	17.42	16.94	17.15	16.78	0.23%	900,137
Jun 30, 2026	16.90	17.27	16.39	17.11	16.74	0.88%	720,965
Jun 29, 2026	16.89	17.10	16.71	16.96	16.59	-1.51%	874,611
Jun 26, 2026	16.00	17.27	15.70	17.22	16.85	7.29%	1,346,204