Skip to main content
Monro, Inc. (MNRO)
NASDAQ: MNRO · Real-Time Price · USD
17.22
+1.17 (7.29%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Monro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202616.0017.2715.7017.2217.227.29%1,307,118
Jun 25, 202615.7116.1115.6316.0516.052.16%924,892
Jun 24, 202615.6315.9515.5215.7115.711.88%1,058,452
Jun 23, 202615.3115.6315.1515.4215.420.46%759,835
Jun 22, 202615.5015.7715.1415.3515.35-1.29%916,308
Jun 18, 202615.4816.1815.4115.5515.552.37%5,887,568
Jun 17, 202615.8916.2615.1615.1915.19-5.06%1,261,790
Jun 16, 202616.3416.5615.8016.0016.00-1.54%1,325,535
Jun 15, 202616.3216.6916.1516.2516.251.88%1,394,874
Jun 12, 202615.7316.1715.5215.9515.95-0.81%1,009,910
Jun 11, 202613.9816.1213.9816.0816.0813.16%1,567,660
Jun 10, 202614.5314.9014.0914.2114.21-3.07%1,243,953
Jun 9, 202614.9315.2114.5014.6614.66-0.14%1,354,362
Jun 8, 202614.5815.2514.5014.6814.681.03%1,387,788
Jun 5, 202615.3015.6214.5314.5314.53-5.59%1,291,627
Jun 4, 202615.8215.8715.1415.3915.39-1.16%1,152,878
Jun 3, 202615.6516.0815.5315.5715.57-1.27%1,057,676
Jun 2, 202615.6515.8915.4115.7715.772.27%1,027,412
Jun 1, 202616.2316.4015.5915.7015.42-4.56%1,587,337
May 29, 202616.5016.8616.1116.4516.16-1.02%1,174,511
May 28, 202615.9217.2715.8516.6216.322.47%2,157,276
May 27, 202617.1618.6615.6416.2215.93-2.05%3,544,198
May 26, 202617.0017.2916.4116.5616.26-1.13%1,779,754
May 22, 202616.3216.8816.0816.7516.452.26%547,982
May 21, 202615.8416.5415.6616.3816.091.87%936,820
May 20, 202615.3116.0814.9716.0815.795.24%915,746
May 19, 202615.5415.5515.1015.2815.01-2.92%1,166,409
May 18, 202615.5715.8815.1215.7415.46-0.13%1,416,344
May 15, 202616.1016.5315.5315.7615.48-3.43%796,529
May 14, 202615.9916.6015.9916.3216.032.77%757,839
May 13, 202616.2716.2715.3815.8815.60-1.73%941,231
May 12, 202616.6816.7315.8716.1615.87-3.69%863,514
May 11, 202617.7117.8116.5516.7816.48-5.30%924,358
May 8, 202617.5217.7917.1917.7217.401.66%652,250
May 7, 202617.7918.0617.2817.4317.12-2.02%1,002,052
May 6, 202617.5218.1317.3817.7917.473.91%651,838
May 5, 202616.9817.2416.2817.1216.814.77%680,482
May 4, 202617.5817.7116.3316.3416.05-7.05%939,755
May 1, 202617.4217.5917.2617.5817.270.11%730,952
Apr 30, 202617.0017.5916.7817.5617.254.84%920,432
Apr 29, 202616.8317.1416.4316.7516.45-1.47%771,996
Apr 28, 202617.6917.6916.7417.0016.70-2.86%597,128
Apr 27, 202617.1317.7717.0517.5017.192.22%1,071,030
Apr 24, 202617.2517.6516.9417.1216.81-0.87%965,948
Apr 23, 202617.4417.6517.0117.2716.96-1.71%717,766
Apr 22, 202617.6017.7117.1617.5717.261.09%643,875
Apr 21, 202618.0118.0217.1117.3817.07-3.28%720,357
Apr 20, 202617.7218.2317.6817.9717.650.56%806,988
Apr 17, 202617.3418.1317.2617.8717.556.05%984,440
Apr 16, 202616.4516.9416.3616.8516.551.69%591,643
Apr 15, 202617.0717.0716.4316.5716.27-1.49%594,063
Apr 14, 202616.6916.9716.5016.8216.520.48%468,087
Apr 13, 202616.1816.8116.0516.7416.442.26%645,687
Apr 10, 202616.8216.8216.1016.3716.08-1.92%548,874
Apr 9, 202616.5217.1316.3416.6916.390.12%947,960
Apr 8, 202616.8517.0816.5816.6716.375.91%842,232
Apr 7, 202615.4415.8115.3415.7415.461.42%599,407
Apr 6, 202615.7515.9715.3015.5215.24-2.76%873,678
Apr 2, 202616.1216.4715.8915.9615.68-3.16%577,143
Apr 1, 202616.1716.7716.0816.4816.192.74%1,008,201
Mar 31, 202615.8116.2015.5616.0415.753.55%930,237
Mar 30, 202615.5815.6915.1415.4915.210.13%984,426
Mar 27, 202615.4315.5015.0715.4715.19-1.09%1,033,775
Mar 26, 202616.1416.3515.4615.6415.36-4.34%1,360,553
Mar 25, 202615.7516.3515.3916.3516.066.17%979,893
Mar 24, 202614.9615.5814.8515.4015.131.18%998,173
Mar 23, 202615.6715.8715.2215.2214.951.40%1,146,932
Mar 20, 202615.2515.4914.8815.0114.74-2.09%1,244,984
Mar 19, 202614.9915.5614.8315.3315.061.12%614,865
Mar 18, 202615.3715.5415.0915.1614.89-3.01%613,806
Mar 17, 202615.3915.8815.2515.6315.352.09%689,179
Mar 16, 202615.4915.7415.2215.3115.040.03%769,807
Mar 13, 202615.8916.1015.1915.3115.03-1.00%952,754
Mar 12, 202616.8617.1415.3515.4615.18-10.12%1,288,720
Mar 11, 202617.5817.6417.1417.2016.89-2.49%588,905
Mar 10, 202617.6218.1217.5217.6417.330.11%800,310
Mar 9, 202618.4018.4017.0517.6217.31-4.13%956,114
Mar 6, 202618.4718.8217.5718.3818.05-1.97%748,994
Mar 5, 202619.5519.7218.5518.7518.42-5.11%728,640
Mar 4, 202620.1720.4019.6819.7619.41-1.54%512,034
Mar 3, 202620.3520.5519.6920.0719.71-4.29%425,289
Mar 2, 202621.1021.4120.5520.9720.60-2.60%584,721
Feb 27, 202621.3721.5821.0521.5321.15-0.46%768,300
Feb 26, 202622.1922.6521.3821.6321.24-2.61%867,316
Feb 25, 202622.7022.7022.0522.2121.81-1.33%487,366
Feb 24, 202622.4522.7522.2222.5122.110.49%660,087
Feb 23, 202622.8822.9922.0022.6822.00-0.48%692,279
Feb 20, 202622.6123.4722.4822.7922.110.89%659,584
Feb 19, 202622.2922.6622.0622.5921.910.09%639,124
Feb 18, 202622.3422.7222.3422.5721.890.49%728,045
Feb 17, 202623.5523.7422.3422.4621.79-5.67%1,164,943
Feb 13, 202623.5923.9122.9523.8123.100.98%796,746
Feb 12, 202623.5223.8823.0923.5822.871.77%1,148,502
Feb 11, 202622.8323.2922.1523.1722.488.68%977,524
Feb 10, 202620.9721.6320.9521.3220.681.33%557,360
Feb 9, 202621.1721.2020.7421.0420.410.19%609,209
Feb 6, 202620.3921.1220.3521.0020.374.27%734,583
Feb 5, 202619.7020.3519.2420.1419.542.13%885,945
Feb 4, 202618.9620.1618.9019.7219.134.56%745,670
Feb 3, 202618.7019.3118.4818.8618.291.23%770,666