Monro, Inc. (MNRO)
NASDAQ: MNRO · Real-Time Price · USD
18.68
+0.49 (2.69%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Monro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 18.22 | 18.84 | 18.10 | 18.68 | 18.68 | 2.69% | 680,297 |
| Sep 25, 2025 | 18.27 | 18.27 | 17.74 | 18.19 | 18.19 | -1.09% | 1,091,855 |
| Sep 24, 2025 | 18.11 | 18.41 | 17.81 | 18.39 | 18.39 | 1.27% | 556,825 |
| Sep 23, 2025 | 18.04 | 18.49 | 18.01 | 18.16 | 18.16 | 1.45% | 826,318 |
| Sep 22, 2025 | 17.96 | 18.11 | 17.68 | 17.90 | 17.90 | -0.94% | 764,379 |
| Sep 19, 2025 | 18.21 | 18.21 | 17.71 | 18.07 | 18.07 | -1.04% | 1,340,945 |
| Sep 18, 2025 | 18.14 | 18.32 | 17.88 | 18.26 | 18.26 | 1.11% | 568,254 |
| Sep 17, 2025 | 18.08 | 18.92 | 17.95 | 18.06 | 18.06 | 0.50% | 946,030 |
| Sep 16, 2025 | 18.06 | 18.36 | 17.82 | 17.97 | 17.97 | 0.17% | 936,386 |
| Sep 15, 2025 | 17.37 | 18.03 | 17.11 | 17.94 | 17.94 | 3.64% | 786,772 |
| Sep 12, 2025 | 17.81 | 17.81 | 17.28 | 17.31 | 17.31 | -2.86% | 488,772 |
| Sep 11, 2025 | 16.90 | 17.94 | 16.90 | 17.82 | 17.82 | 5.38% | 856,534 |
| Sep 10, 2025 | 16.74 | 16.99 | 16.25 | 16.91 | 16.91 | 0.36% | 1,006,506 |
| Sep 9, 2025 | 17.41 | 17.62 | 16.66 | 16.85 | 16.85 | -4.10% | 1,175,834 |
| Sep 8, 2025 | 17.70 | 17.89 | 17.56 | 17.57 | 17.57 | -0.62% | 620,352 |
| Sep 5, 2025 | 17.31 | 17.83 | 17.09 | 17.68 | 17.68 | 2.97% | 760,919 |
| Sep 4, 2025 | 16.88 | 17.47 | 16.54 | 17.17 | 17.17 | 1.84% | 546,287 |
| Sep 3, 2025 | 16.53 | 17.00 | 16.43 | 16.86 | 16.86 | 2.24% | 504,206 |
| Sep 2, 2025 | 16.39 | 16.61 | 16.14 | 16.49 | 16.49 | -0.54% | 1,177,251 |
| Aug 29, 2025 | 17.04 | 17.26 | 16.55 | 16.58 | 16.58 | -2.53% | 789,725 |
| Aug 28, 2025 | 17.23 | 17.40 | 16.70 | 17.01 | 17.01 | -0.99% | 931,567 |
| Aug 27, 2025 | 16.85 | 17.21 | 16.75 | 17.18 | 17.18 | 2.26% | 773,354 |
| Aug 26, 2025 | 17.09 | 17.38 | 16.72 | 16.80 | 16.80 | -3.61% | 1,588,755 |
| Aug 25, 2025 | 17.26 | 17.59 | 16.99 | 17.43 | 17.14 | 0.81% | 1,079,913 |
| Aug 22, 2025 | 16.11 | 17.35 | 15.99 | 17.29 | 17.01 | 10.06% | 1,259,784 |
| Aug 21, 2025 | 15.93 | 16.00 | 15.61 | 15.71 | 15.45 | -2.18% | 550,763 |
| Aug 20, 2025 | 15.88 | 16.12 | 15.58 | 16.06 | 15.80 | 1.13% | 1,670,065 |
| Aug 19, 2025 | 15.58 | 16.07 | 15.51 | 15.88 | 15.62 | 2.19% | 489,123 |
| Aug 18, 2025 | 15.85 | 15.96 | 15.54 | 15.54 | 15.29 | -1.02% | 568,804 |
| Aug 15, 2025 | 15.93 | 16.04 | 15.59 | 15.70 | 15.44 | -1.32% | 766,994 |
| Aug 14, 2025 | 16.09 | 16.09 | 15.59 | 15.91 | 15.65 | -2.75% | 636,959 |
| Aug 13, 2025 | 15.75 | 16.45 | 15.46 | 16.36 | 16.09 | 4.54% | 958,425 |
| Aug 12, 2025 | 15.42 | 16.04 | 15.20 | 15.65 | 15.39 | 2.29% | 584,011 |
| Aug 11, 2025 | 15.35 | 15.62 | 14.92 | 15.30 | 15.05 | 0.79% | 1,239,196 |
| Aug 8, 2025 | 15.48 | 15.62 | 14.87 | 15.18 | 14.93 | -2.06% | 642,450 |
| Aug 7, 2025 | 15.38 | 15.57 | 14.94 | 15.50 | 15.25 | 1.44% | 800,597 |
| Aug 6, 2025 | 15.40 | 15.43 | 14.86 | 15.28 | 15.03 | -0.91% | 971,862 |
| Aug 5, 2025 | 14.57 | 15.63 | 14.46 | 15.42 | 15.17 | 6.93% | 1,180,282 |
| Aug 4, 2025 | 14.13 | 14.86 | 13.96 | 14.42 | 14.18 | 2.34% | 1,169,301 |
| Aug 1, 2025 | 13.97 | 14.43 | 13.37 | 14.09 | 13.86 | -0.04% | 1,682,638 |
| Jul 31, 2025 | 13.13 | 14.35 | 12.26 | 14.10 | 13.86 | 7.84% | 2,093,512 |
| Jul 30, 2025 | 17.17 | 17.17 | 12.36 | 13.07 | 12.86 | -19.91% | 2,746,250 |
| Jul 29, 2025 | 16.27 | 16.66 | 16.03 | 16.32 | 16.05 | 0.12% | 1,502,111 |
| Jul 28, 2025 | 15.81 | 16.35 | 15.75 | 16.30 | 16.03 | 3.10% | 1,124,891 |
| Jul 25, 2025 | 16.08 | 16.08 | 15.53 | 15.81 | 15.55 | -0.19% | 675,892 |
| Jul 24, 2025 | 16.49 | 16.49 | 15.72 | 15.84 | 15.58 | -4.86% | 1,187,728 |
| Jul 23, 2025 | 16.66 | 17.00 | 16.41 | 16.65 | 16.38 | - | 1,054,063 |
| Jul 22, 2025 | 14.88 | 16.66 | 14.88 | 16.65 | 16.38 | 11.82% | 1,313,342 |
| Jul 21, 2025 | 14.71 | 14.96 | 14.63 | 14.89 | 14.65 | 2.97% | 1,733,401 |
| Jul 18, 2025 | 15.05 | 15.09 | 14.38 | 14.46 | 14.22 | -2.82% | 560,678 |