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
Sep 25, 202518.2718.2717.7418.1917.92-1.09%1,091,855
Sep 24, 202518.1118.4117.8118.3918.121.27%556,825
Sep 23, 202518.0418.4918.0118.1617.891.45%826,318
Sep 22, 202517.9618.1117.6817.9017.63-0.94%764,379
Sep 19, 202518.2118.2117.7118.0717.80-1.04%1,340,945
Sep 18, 202518.1418.3217.8818.2617.991.11%568,254
Sep 17, 202518.0818.9217.9518.0617.790.50%946,030
Sep 16, 202518.0618.3617.8217.9717.700.17%936,386
Sep 15, 202517.3718.0317.1117.9417.673.64%786,772
Sep 12, 202517.8117.8117.2817.3117.05-2.86%488,772
Sep 11, 202516.9017.9416.9017.8217.565.38%856,534
Sep 10, 202516.7416.9916.2516.9116.660.36%1,006,506
Sep 9, 202517.4117.6216.6616.8516.60-4.10%1,175,834
Sep 8, 202517.7017.8917.5617.5717.31-0.62%620,352
Sep 5, 202517.3117.8317.0917.6817.422.97%760,919
Sep 4, 202516.8817.4716.5417.1716.911.84%546,287
Sep 3, 202516.5317.0016.4316.8616.612.24%852,749
Sep 2, 202516.3916.6116.1416.4916.24-0.54%1,177,251
Aug 29, 202517.0417.2616.5516.5816.33-2.53%789,725
Aug 28, 202517.2317.4016.7017.0116.76-0.99%931,567
Aug 27, 202516.8517.2116.7517.1816.922.26%773,354
Aug 26, 202517.0917.3816.7216.8016.55-3.61%1,588,755
Aug 25, 202517.2617.5916.9917.4316.890.81%1,079,913
Aug 22, 202516.1117.3515.9917.2916.7610.06%1,259,784
Aug 21, 202515.9316.0015.6115.7115.23-2.18%550,763
Aug 20, 202515.8816.1215.5816.0615.571.13%1,670,065
Aug 19, 202515.5816.0715.5115.8815.392.19%489,123
Aug 18, 202515.8515.9615.5415.5415.06-1.02%568,804
Aug 15, 202515.9316.0415.5915.7015.22-1.32%766,994
Aug 14, 202516.0916.0915.5915.9115.42-2.75%636,959
Aug 13, 202515.7516.4515.4616.3615.864.54%958,425
Aug 12, 202515.4216.0415.2015.6515.172.29%584,011
Aug 11, 202515.3515.6214.9215.3014.830.79%1,239,196
Aug 8, 202515.4815.6214.8715.1814.71-2.06%642,450
Aug 7, 202515.3815.5714.9415.5015.021.44%800,597
Aug 6, 202515.4015.4314.8615.2814.81-0.91%971,862
Aug 5, 202514.5715.6314.4615.4214.956.93%1,180,282
Aug 4, 202514.1314.8613.9614.4213.982.34%1,169,301
Aug 1, 202513.9714.4313.3714.0913.66-0.04%1,682,638
Jul 31, 202513.1314.3512.2614.1013.667.84%2,093,512
Jul 30, 202517.1717.1712.3613.0712.67-19.91%2,746,250
Jul 29, 202516.2716.6616.0316.3215.820.12%1,502,111
Jul 28, 202515.8116.3515.7516.3015.803.10%1,124,891
Jul 25, 202516.0816.0815.5315.8115.32-0.19%675,892
Jul 24, 202516.4916.4915.7215.8415.35-4.86%1,187,728
Jul 23, 202516.6617.0016.4116.6516.14-1,054,063
Jul 22, 202514.8816.6614.8816.6516.1411.82%1,313,342
Jul 21, 202514.7114.9614.6314.8914.432.97%1,733,401
Jul 18, 202515.0515.0914.3814.4614.02-2.82%560,678
Jul 17, 202515.1215.4014.8014.8814.420.34%838,568