Skip to main content
Monro, Inc. (MNRO)
NASDAQ: MNRO · Real-Time Price · USD
17.00
-0.50 (-2.86%)
At close: Apr 28, 2026, 4:00 PM EDT
16.99
-0.01 (-0.06%)
After-hours: Apr 28, 2026, 4:12 PM EDT

Monro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.6917.6916.7417.0017.00-2.86%597,128
Apr 27, 202617.1317.7717.0517.5017.502.22%1,071,030
Apr 24, 202617.2517.6516.9417.1217.12-0.87%965,948
Apr 23, 202617.4417.6517.0117.2717.27-1.71%717,766
Apr 22, 202617.6017.7117.1617.5717.571.09%643,875
Apr 21, 202618.0118.0217.1117.3817.38-3.28%720,357
Apr 20, 202617.7218.2317.6817.9717.970.56%806,988
Apr 17, 202617.3418.1317.2617.8717.876.05%984,440
Apr 16, 202616.4516.9416.3616.8516.851.69%591,643
Apr 15, 202617.0717.0716.4316.5716.57-1.49%594,063
Apr 14, 202616.6916.9716.5016.8216.820.48%468,087
Apr 13, 202616.1816.8116.0516.7416.742.26%645,687
Apr 10, 202616.8216.8216.1016.3716.37-1.92%548,874
Apr 9, 202616.5217.1316.3416.6916.690.12%947,960
Apr 8, 202616.8517.0816.5816.6716.675.91%842,232
Apr 7, 202615.4415.8115.3415.7415.741.42%599,407
Apr 6, 202615.7515.9715.3015.5215.52-2.76%873,678
Apr 2, 202616.1216.4715.8915.9615.96-3.16%577,143
Apr 1, 202616.1716.7716.0816.4816.482.74%1,008,201
Mar 31, 202615.8116.2015.5616.0416.043.55%930,237
Mar 30, 202615.5815.6915.1415.4915.490.13%984,426
Mar 27, 202615.4315.5015.0715.4715.47-1.09%1,033,775
Mar 26, 202616.1416.3515.4615.6415.64-4.34%1,360,553
Mar 25, 202615.7516.3515.3916.3516.356.17%979,893
Mar 24, 202614.9615.5814.8515.4015.401.18%998,173
Mar 23, 202615.6715.8715.2215.2215.221.40%1,146,932
Mar 20, 202615.2515.4914.8815.0115.01-2.09%1,244,984
Mar 19, 202614.9915.5614.8315.3315.331.12%614,865
Mar 18, 202615.3715.5415.0915.1615.16-3.01%613,806
Mar 17, 202615.3915.8815.2515.6315.632.09%689,179
Mar 16, 202615.4915.7415.2215.3115.310.03%769,807
Mar 13, 202615.8916.1015.1915.3115.31-1.00%952,754
Mar 12, 202616.8617.1415.3515.4615.46-10.12%1,288,720
Mar 11, 202617.5817.6417.1417.2017.20-2.49%588,905
Mar 10, 202617.6218.1217.5217.6417.640.11%800,310
Mar 9, 202618.4018.4017.0517.6217.62-4.13%956,114
Mar 6, 202618.4718.8217.5718.3818.38-1.97%748,994
Mar 5, 202619.5519.7218.5518.7518.75-5.11%728,640
Mar 4, 202620.1720.4019.6819.7619.76-1.54%512,034
Mar 3, 202620.3520.5519.6920.0720.07-4.29%425,289
Mar 2, 202621.1021.4120.5520.9720.97-2.60%584,721
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%660,087
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