Monro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	14.00	14.20	13.73	13.74	13.74	-1.72%	761,212
Sep 24, 2026	14.04	14.34	13.85	13.98	13.98	-0.29%	959,769
Sep 23, 2026	14.14	14.14	13.33	14.02	14.02	-1.89%	816,401
Sep 22, 2026	12.98	14.40	12.98	14.29	14.29	10.78%	1,338,839
Sep 21, 2026	12.34	13.05	12.18	12.90	12.90	6.61%	1,291,657
Sep 18, 2026	12.19	12.32	11.75	12.10	12.10	-1.22%	2,795,933
Sep 17, 2026	12.36	12.55	12.23	12.25	12.25	0.57%	1,060,882
Sep 16, 2026	12.52	12.73	12.06	12.18	12.18	-2.72%	1,216,372
Sep 15, 2026	12.81	12.83	12.47	12.52	12.52	-2.64%	1,016,416
Sep 14, 2026	12.78	12.97	12.50	12.86	12.86	0.55%	667,542
Sep 11, 2026	12.76	12.86	12.48	12.79	12.79	1.75%	586,636
Sep 10, 2026	12.31	12.71	12.15	12.57	12.57	0.24%	841,955
Sep 9, 2026	12.37	12.65	12.37	12.54	12.54	0.24%	1,304,648
Sep 8, 2026	13.32	13.32	12.40	12.51	12.51	-5.87%	767,091
Sep 4, 2026	12.55	13.36	12.47	13.29	13.29	5.48%	833,168
Sep 3, 2026	12.56	12.81	12.30	12.60	12.60	1.53%	526,560
Sep 2, 2026	12.54	12.71	12.31	12.41	12.41	-0.16%	578,370
Sep 1, 2026	12.28	12.76	12.12	12.43	12.43	-0.24%	530,866
Aug 31, 2026	12.77	12.84	12.43	12.46	12.46	-3.86%	845,101
Aug 28, 2026	12.38	13.27	12.25	12.96	12.96	5.80%	970,180
Aug 27, 2026	12.56	12.56	12.19	12.25	12.25	-2.85%	751,151
Aug 26, 2026	14.00	14.06	12.56	12.61	12.61	-9.67%	1,188,861
Aug 25, 2026	12.60	13.99	12.21	13.96	13.96	10.97%	2,341,944
Aug 24, 2026	12.52	13.03	12.52	12.86	12.58	2.47%	1,358,588
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