Monro, Inc. (MNRO)
NASDAQ: MNRO · Real-Time Price · USD
16.36
+0.71 (4.54%)
Aug 13, 2025, 4:00 PM - Market closed
Monro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 15.75 | 16.45 | 15.46 | 16.36 | 16.36 | 4.54% | 958,321 |
| Aug 12, 2025 | 15.42 | 16.04 | 15.20 | 15.65 | 15.65 | 2.29% | 584,011 |
| Aug 11, 2025 | 15.35 | 15.62 | 14.92 | 15.30 | 15.30 | 0.79% | 1,239,196 |
| Aug 8, 2025 | 15.48 | 15.62 | 14.87 | 15.18 | 15.18 | -2.06% | 642,450 |
| Aug 7, 2025 | 15.38 | 15.57 | 14.94 | 15.50 | 15.50 | 1.44% | 800,597 |
| Aug 6, 2025 | 15.40 | 15.43 | 14.86 | 15.28 | 15.28 | -0.91% | 971,862 |
| Aug 5, 2025 | 14.57 | 15.63 | 14.46 | 15.42 | 15.42 | 6.93% | 1,180,282 |
| Aug 4, 2025 | 14.13 | 14.86 | 13.96 | 14.42 | 14.42 | 2.34% | 1,169,301 |
| Aug 1, 2025 | 13.97 | 14.43 | 13.37 | 14.09 | 14.09 | -0.04% | 1,682,638 |
| Jul 31, 2025 | 13.13 | 14.35 | 12.26 | 14.10 | 14.10 | 7.84% | 2,093,512 |
| Jul 30, 2025 | 17.17 | 17.17 | 12.36 | 13.07 | 13.07 | -19.91% | 2,746,250 |
| Jul 29, 2025 | 16.27 | 16.66 | 16.03 | 16.32 | 16.32 | 0.12% | 1,502,111 |
| Jul 28, 2025 | 15.81 | 16.35 | 15.75 | 16.30 | 16.30 | 3.10% | 1,124,891 |
| Jul 25, 2025 | 16.08 | 16.08 | 15.53 | 15.81 | 15.81 | -0.19% | 675,892 |
| Jul 24, 2025 | 16.49 | 16.49 | 15.72 | 15.84 | 15.84 | -4.86% | 1,187,728 |
| Jul 23, 2025 | 16.66 | 17.00 | 16.41 | 16.65 | 16.65 | - | 1,054,063 |
| Jul 22, 2025 | 14.88 | 16.66 | 14.88 | 16.65 | 16.65 | 11.82% | 1,313,342 |
| Jul 21, 2025 | 14.71 | 14.96 | 14.63 | 14.89 | 14.89 | 2.97% | 1,733,401 |
| Jul 18, 2025 | 15.05 | 15.09 | 14.38 | 14.46 | 14.46 | -2.82% | 560,678 |
| Jul 17, 2025 | 15.12 | 15.40 | 14.80 | 14.88 | 14.88 | 0.34% | 838,568 |
| Jul 16, 2025 | 15.15 | 15.51 | 14.50 | 14.83 | 14.83 | -1.13% | 580,393 |
| Jul 15, 2025 | 15.81 | 15.95 | 14.98 | 15.00 | 15.00 | -4.46% | 496,637 |
| Jul 14, 2025 | 16.06 | 16.11 | 15.60 | 15.70 | 15.70 | -2.61% | 618,630 |
| Jul 11, 2025 | 16.00 | 16.21 | 15.70 | 16.12 | 16.12 | -0.25% | 325,878 |
| Jul 10, 2025 | 15.86 | 16.46 | 15.80 | 16.16 | 16.16 | 2.60% | 404,780 |
| Jul 9, 2025 | 15.90 | 15.93 | 15.41 | 15.75 | 15.75 | -1.07% | 746,115 |
| Jul 8, 2025 | 15.83 | 16.08 | 15.55 | 15.92 | 15.92 | 0.89% | 488,222 |
| Jul 7, 2025 | 16.47 | 16.57 | 15.67 | 15.78 | 15.78 | -5.11% | 649,492 |
| Jul 3, 2025 | 16.68 | 16.78 | 16.24 | 16.63 | 16.63 | -0.06% | 418,832 |
| Jul 2, 2025 | 15.96 | 16.66 | 15.92 | 16.64 | 16.64 | 4.20% | 819,329 |
| Jul 1, 2025 | 14.74 | 16.32 | 14.72 | 15.97 | 15.97 | 7.11% | 1,198,270 |
| Jun 30, 2025 | 14.75 | 15.00 | 14.40 | 14.91 | 14.91 | 1.64% | 982,463 |
| Jun 27, 2025 | 13.90 | 14.72 | 13.86 | 14.67 | 14.67 | 5.77% | 922,350 |
| Jun 26, 2025 | 13.74 | 14.00 | 13.51 | 13.87 | 13.87 | 1.09% | 990,146 |
| Jun 25, 2025 | 14.53 | 14.53 | 13.65 | 13.72 | 13.72 | -5.12% | 648,664 |
| Jun 24, 2025 | 14.85 | 14.85 | 14.20 | 14.46 | 14.46 | -1.90% | 691,492 |
| Jun 23, 2025 | 14.13 | 14.85 | 14.00 | 14.74 | 14.74 | 3.15% | 1,183,908 |
| Jun 20, 2025 | 14.23 | 14.37 | 14.00 | 14.29 | 14.29 | 1.28% | 1,529,700 |
| Jun 18, 2025 | 14.42 | 14.72 | 14.07 | 14.11 | 14.11 | -2.01% | 734,828 |
| Jun 17, 2025 | 14.59 | 15.00 | 14.36 | 14.40 | 14.40 | -2.37% | 849,515 |
| Jun 16, 2025 | 14.88 | 14.95 | 14.55 | 14.75 | 14.75 | 0.96% | 496,215 |
| Jun 13, 2025 | 15.41 | 15.68 | 14.56 | 14.61 | 14.61 | -6.65% | 831,166 |
| Jun 12, 2025 | 15.41 | 15.70 | 15.31 | 15.65 | 15.65 | 0.19% | 632,128 |
| Jun 11, 2025 | 16.73 | 16.80 | 15.60 | 15.62 | 15.62 | -6.19% | 1,098,894 |
| Jun 10, 2025 | 17.41 | 17.41 | 16.60 | 16.65 | 16.65 | -3.53% | 844,571 |
| Jun 9, 2025 | 16.51 | 17.42 | 16.47 | 17.26 | 17.26 | 6.48% | 1,163,185 |
| Jun 6, 2025 | 16.12 | 16.27 | 15.91 | 16.21 | 16.21 | 2.34% | 661,287 |
| Jun 5, 2025 | 15.88 | 16.07 | 15.70 | 15.84 | 15.84 | -0.75% | 608,401 |
| Jun 4, 2025 | 15.89 | 16.20 | 15.73 | 15.96 | 15.96 | -1.18% | 738,303 |
| Jun 3, 2025 | 15.40 | 16.30 | 15.22 | 16.15 | 16.15 | 3.53% | 1,152,842 |