Skip to main content
Monro, Inc. (MNRO)
NASDAQ: MNRO · Real-Time Price · USD
18.47
-0.28 (-1.49%)
Mar 6, 2026, 1:11 PM EST - Market open

Monro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202618.4718.8217.5718.46--1.55%365,616
Mar 5, 202619.5519.7218.5518.7518.75-5.11%728,640
Mar 4, 202620.1720.4019.6819.7619.76-1.54%512,029
Mar 3, 202620.3520.5519.6920.0720.07-4.29%425,232
Mar 2, 202621.1021.4120.5520.9720.97-2.60%584,719
Feb 27, 202621.3721.5821.0521.5321.53-0.46%768,300
Feb 26, 202622.1922.6521.3821.6321.63-2.61%867,316
Feb 25, 202622.7022.7022.0522.2122.21-1.33%487,366
Feb 24, 202622.4522.7522.2222.5122.51-0.75%660,054
Feb 23, 202622.8822.9922.0022.6822.40-0.48%692,279
Feb 20, 202622.6123.4722.4822.7922.510.89%659,584
Feb 19, 202622.2922.6622.0622.5922.310.09%639,124
Feb 18, 202622.3422.7222.3422.5722.290.49%728,045
Feb 17, 202623.5523.7422.3422.4622.18-5.67%1,164,943
Feb 13, 202623.5923.9122.9523.8123.520.98%796,746
Feb 12, 202623.5223.8823.0923.5823.291.77%1,148,502
Feb 11, 202622.8323.2922.1523.1722.888.68%977,524
Feb 10, 202620.9721.6320.9521.3221.061.33%557,360
Feb 9, 202621.1721.2020.7421.0420.780.19%609,209
Feb 6, 202620.3921.1220.3521.0020.744.27%734,583
Feb 5, 202619.7020.3519.2420.1419.892.13%885,945
Feb 4, 202618.9620.1618.9019.7219.484.56%745,670
Feb 3, 202618.7019.3118.4818.8618.631.23%770,666
Feb 2, 202618.7218.9418.3318.6318.40-0.48%732,368
Jan 30, 202618.8019.1218.3718.7218.49-1.42%935,415
Jan 29, 202620.1120.3618.7918.9918.76-5.29%1,253,808
Jan 28, 202620.5020.7518.8320.0519.800.10%1,689,742
Jan 27, 202620.2620.2719.7120.0319.78-0.99%1,392,426
Jan 26, 202620.8721.0120.1320.2319.98-2.74%732,138
Jan 23, 202620.8121.0920.5420.8020.54-0.95%455,094
Jan 22, 202620.9921.5420.9721.0020.740.72%813,576
Jan 21, 202620.7021.1320.6620.8520.592.01%1,282,972
Jan 20, 202620.4521.0420.2020.4420.19-3.36%920,133
Jan 16, 202621.5421.7521.0521.1520.89-0.70%627,471
Jan 15, 202620.8521.4420.6821.3021.042.40%746,864
Jan 14, 202620.8021.1520.5820.8020.540.05%456,607
Jan 13, 202620.8720.9720.6820.7920.530.05%385,300
Jan 12, 202620.5421.0920.2620.7820.52-0.05%485,650
Jan 9, 202620.2720.8919.8020.7920.532.97%955,600
Jan 8, 202619.5820.6019.5020.1919.942.49%485,736
Jan 7, 202620.6120.6919.6219.7019.46-3.62%580,113
Jan 6, 202619.2820.5119.1120.4420.195.20%717,649
Jan 5, 202619.5920.0419.3019.4319.19-1.37%791,916
Jan 2, 202620.0020.0319.3119.7019.46-1.70%842,568
Dec 31, 202520.2720.4519.8820.0419.79-1.47%428,184
Dec 30, 202520.3120.6920.2920.3420.09-0.15%621,724
Dec 29, 202520.7220.7220.3720.3720.12-2.07%587,372
Dec 26, 202520.7020.8120.4820.8020.540.14%266,468
Dec 24, 202520.4020.8020.2920.7720.511.96%227,624
Dec 23, 202520.6520.6720.1920.3720.12-2.11%800,846
Dec 22, 202520.8721.0220.6220.8120.55-0.57%525,030
Dec 19, 202520.9121.0320.5920.9320.67-0.90%1,185,049
Dec 18, 202521.4321.7721.0021.1220.86-1.49%775,609
Dec 17, 202520.7721.6120.7221.4421.183.28%733,173
Dec 16, 202520.8520.9220.3920.7620.501.07%661,818
Dec 15, 202521.2121.3520.5320.5420.29-2.93%740,752
Dec 12, 202521.0321.5320.9621.1620.900.71%1,494,189
Dec 11, 202520.6021.1020.6021.0120.752.04%1,157,718
Dec 10, 202519.4420.7019.2120.5920.345.48%1,092,278
Dec 9, 202519.1819.6018.9319.5219.280.46%696,390
Dec 8, 202519.5019.6819.2919.4319.190.10%646,396
Dec 5, 202519.2619.6419.1819.4119.170.73%601,847
Dec 4, 202519.0019.3218.8219.2719.031.42%821,800
Dec 3, 202518.8719.3918.8519.0018.770.48%775,000
Dec 2, 202518.5619.0218.3018.9118.680.37%883,193
Dec 1, 202518.5819.1218.5518.8418.330.69%955,080
Nov 28, 202518.9719.0718.6018.7118.20-1.37%361,828
Nov 26, 202519.1419.2418.8618.9718.46-2.22%990,247
Nov 25, 202518.5519.8018.5519.4018.885.21%1,382,487
Nov 24, 202518.1918.6017.8818.4417.940.22%1,102,467
Nov 21, 202517.7118.5817.4218.4017.904.49%1,196,856
Nov 20, 202518.4318.5817.4317.6117.13-3.14%832,869
Nov 19, 202517.0918.2216.9718.1817.696.75%1,154,689
Nov 18, 202516.5017.1116.3417.0316.572.28%677,623
Nov 17, 202517.3017.3716.6116.6516.20-4.42%606,530
Nov 14, 202516.9217.4416.7517.4216.951.52%531,294
Nov 13, 202518.1318.3416.7117.1616.70-5.35%795,207
Nov 12, 202517.9418.4917.8618.1317.642.14%918,735
Nov 11, 202517.9618.0517.6017.7517.27-0.56%708,534
Nov 10, 202518.0618.2517.5717.8517.371.94%1,315,207
Nov 7, 202517.4217.8117.3417.5117.040.46%1,118,447
Nov 6, 202517.5017.8117.0817.4316.96-0.85%1,425,307
Nov 5, 202517.9318.2316.8417.5817.1115.13%2,393,937
Nov 4, 202515.0415.3514.6915.2714.861.46%1,279,497
Nov 3, 202514.6515.0614.1015.0514.642.73%2,443,514
Oct 31, 202514.6215.0213.7314.6514.25-0.20%1,391,048
Oct 30, 202514.9515.2114.4214.6814.28-2.62%2,168,156
Oct 29, 202516.7718.0813.6315.0814.67-16.62%2,424,630
Oct 28, 202518.1318.3217.8018.0817.59-0.28%1,170,862
Oct 27, 202518.0818.3417.9918.1317.640.61%890,944
Oct 24, 202518.4018.4818.0118.0217.53-0.99%447,963
Oct 23, 202518.1918.2817.8818.2017.71-0.55%481,695
Oct 22, 202518.4318.4718.0018.3017.81-0.65%500,142
Oct 21, 202517.9418.5517.5918.4217.923.14%764,007
Oct 20, 202517.7017.8817.5717.8617.382.53%379,117
Oct 17, 202517.0917.4317.0217.4216.951.28%444,183
Oct 16, 202517.0617.3816.9817.2016.740.94%558,586
Oct 15, 202516.9317.2316.7717.0416.581.07%746,678
Oct 14, 202516.6017.2916.5316.8616.40-618,838
Oct 13, 202516.3316.9216.1616.8616.404.66%658,357