Skip to main content
Monro, Inc. (MNRO)
NASDAQ: MNRO · Real-Time Price · USD
19.41
+0.14 (0.73%)
At close: Dec 5, 2025, 4:00 PM EST
19.49
+0.08 (0.41%)
After-hours: Dec 5, 2025, 6:18 PM EST

Monro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.2619.6419.1819.4119.410.73%601,847
Dec 4, 202519.0019.3218.8219.2719.271.42%821,799
Dec 3, 202518.8719.3918.8519.0019.000.48%742,260
Dec 2, 202518.5619.0218.3018.9118.910.37%751,159
Dec 1, 202518.5819.1218.5518.8418.560.69%803,373
Nov 28, 202518.9719.0718.6018.7118.43-1.37%361,828
Nov 26, 202519.1419.2418.8618.9718.69-2.22%990,247
Nov 25, 202518.5519.8018.5519.4019.115.21%1,382,487
Nov 24, 202518.1918.6017.8818.4418.170.22%1,102,467
Nov 21, 202517.7118.5817.4218.4018.134.49%1,196,856
Nov 20, 202518.4318.5817.4317.6117.35-3.14%832,869
Nov 19, 202517.0918.2216.9718.1817.916.75%1,154,689
Nov 18, 202516.5017.1116.3417.0316.782.28%677,623
Nov 17, 202517.3017.3716.6116.6516.40-4.42%606,530
Nov 14, 202516.9217.4416.7517.4217.161.52%531,294
Nov 13, 202518.1318.3416.7117.1616.90-5.35%795,207
Nov 12, 202517.9418.4917.8618.1317.862.14%918,735
Nov 11, 202517.9618.0517.6017.7517.49-0.56%708,534
Nov 10, 202518.0618.2517.5717.8517.581.94%1,315,207
Nov 7, 202517.4217.8117.3417.5117.250.46%1,118,447
Nov 6, 202517.5017.8117.0817.4317.17-0.85%1,425,307
Nov 5, 202517.9318.2316.8417.5817.3215.13%2,393,937
Nov 4, 202515.0415.3514.6915.2715.041.46%1,279,497
Nov 3, 202514.6515.0614.1015.0514.832.73%2,443,514
Oct 31, 202514.6215.0213.7314.6514.43-0.20%1,391,048
Oct 30, 202514.9515.2114.4214.6814.46-2.62%2,168,156
Oct 29, 202516.7718.0813.6315.0814.85-16.62%2,424,630
Oct 28, 202518.1318.3217.8018.0817.81-0.28%1,170,862
Oct 27, 202518.0818.3417.9918.1317.860.61%890,944
Oct 24, 202518.4018.4818.0118.0217.75-0.99%447,963
Oct 23, 202518.1918.2817.8818.2017.93-0.55%481,695
Oct 22, 202518.4318.4718.0018.3018.03-0.65%500,142
Oct 21, 202517.9418.5517.5918.4218.153.14%764,007
Oct 20, 202517.7017.8817.5717.8617.592.53%379,117
Oct 17, 202517.0917.4317.0217.4217.161.28%444,183
Oct 16, 202517.0617.3816.9817.2016.940.94%558,586
Oct 15, 202516.9317.2316.7717.0416.791.07%746,678
Oct 14, 202516.6017.2916.5316.8616.61-618,838
Oct 13, 202516.3316.9216.1616.8616.614.66%658,357
Oct 10, 202516.8316.8316.0116.1115.87-3.71%796,907
Oct 9, 202517.5017.5016.7116.7316.48-3.18%495,314
Oct 8, 202517.7817.8817.1917.2817.02-2.43%491,567
Oct 7, 202518.3118.3117.4317.7117.45-3.17%482,755
Oct 6, 202518.5718.5817.7418.2918.02-1.30%954,814
Oct 3, 202518.5718.9318.5218.5318.250.22%471,852
Oct 2, 202518.2318.6618.1518.4918.221.54%662,143
Oct 1, 202518.1518.5717.8318.2117.941.34%615,991
Sep 30, 202518.1118.4117.6017.9717.70-1.53%775,499
Sep 29, 202518.7918.7918.1318.2517.98-2.30%1,287,462
Sep 26, 202518.2218.8418.1018.6818.402.69%680,297