Monro, Inc. MNRO
NASDAQ · Vereinigte Staaten · Einzelhandel
$14,02+0,03 (+0,21 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $14,02 | +0,21 % | $13,78 | $14,03 | $13,50 | 834,60K |
| 2026-09-30 | $13,99 | +1,67 % | $13,86 | $14,16 | $13,62 | 697,50K |
| 2026-09-29 | $13,76 | +2,69 % | $13,50 | $13,96 | $13,50 | 528,40K |
| 2026-09-28 | $13,40 | -2,47 % | $13,50 | $13,74 | $13,15 | 1,17M |
| 2026-09-25 | $13,74 | -1,72 % | $14,00 | $14,20 | $13,73 | 761,20K |
| 2026-09-24 | $13,98 | -0,29 % | $14,04 | $14,34 | $13,85 | 959,80K |
| 2026-09-23 | $14,02 | -1,89 % | $14,14 | $14,14 | $13,33 | 816,40K |
| 2026-09-22 | $14,29 | +10,78 % | $12,98 | $14,40 | $12,98 | 1,34M |
| 2026-09-21 | $12,90 | +6,61 % | $12,34 | $13,05 | $12,18 | 1,29M |
| 2026-09-18 | $12,10 | -1,22 % | $12,19 | $12,32 | $11,75 | 2,80M |
| 2026-09-17 | $12,25 | +0,57 % | $12,36 | $12,55 | $12,23 | 1,06M |
| 2026-09-16 | $12,18 | -2,72 % | $12,52 | $12,73 | $12,06 | 1,22M |
| 2026-09-15 | $12,52 | -2,64 % | $12,81 | $12,83 | $12,47 | 1,02M |
| 2026-09-14 | $12,86 | +0,55 % | $12,78 | $12,97 | $12,50 | 667,50K |
| 2026-09-11 | $12,79 | +1,75 % | $12,76 | $12,86 | $12,48 | 586,60K |
| 2026-09-10 | $12,57 | +0,24 % | $12,31 | $12,71 | $12,15 | 842,00K |
| 2026-09-09 | $12,54 | +0,24 % | $12,37 | $12,65 | $12,37 | 1,30M |
| 2026-09-08 | $12,51 | -5,87 % | $13,32 | $13,32 | $12,40 | 767,10K |
| 2026-09-04 | $13,29 | +5,48 % | $12,55 | $13,36 | $12,47 | 833,20K |
| 2026-09-03 | $12,60 | +1,53 % | $12,56 | $12,81 | $12,30 | 526,60K |
| 2026-09-02 | $12,41 | -0,16 % | $12,54 | $12,71 | $12,31 | 578,40K |
| 2026-09-01 | $12,43 | -0,24 % | $12,28 | $12,76 | $12,12 | 530,80K |
| 2026-08-31 | $12,46 | -3,86 % | $12,77 | $12,84 | $12,43 | 845,10K |
| 2026-08-28 | $12,96 | +5,80 % | $12,38 | $13,27 | $12,25 | 970,00K |
| 2026-08-27 | $12,25 | -2,85 % | $12,56 | $12,56 | $12,19 | 751,20K |
| 2026-08-26 | $12,61 | -9,67 % | $14,00 | $14,06 | $12,56 | 1,19M |
| 2026-08-25 | $13,96 | +8,55 % | $12,60 | $13,99 | $12,21 | 2,34M |
| 2026-08-24 | $12,86 | +2,47 % | $12,52 | $13,03 | $12,52 | 1,36M |
| 2026-08-21 | $12,55 | +4,93 % | $12,05 | $12,59 | $12,04 | 1,16M |
| 2026-08-20 | $11,96 | -4,85 % | $12,25 | $12,28 | $11,66 | 1,13M |
| 2026-08-19 | $12,57 | +6,08 % | $11,94 | $12,66 | $11,94 | 1,48M |
| 2026-08-18 | $11,85 | +2,51 % | $11,56 | $11,94 | $11,34 | 1,23M |
| 2026-08-17 | $11,56 | +0,70 % | $11,52 | $11,68 | $11,28 | 1,30M |
| 2026-08-14 | $11,48 | +1,86 % | $11,18 | $11,49 | $11,06 | 1,09M |
| 2026-08-13 | $11,27 | -1,83 % | $11,54 | $11,98 | $11,25 | 1,21M |
| 2026-08-12 | $11,48 | -1,54 % | $11,93 | $11,93 | $11,27 | 1,56M |
| 2026-08-11 | $11,66 | -0,85 % | $11,74 | $12,11 | $11,61 | 840,80K |
| 2026-08-10 | $11,76 | -7,62 % | $12,54 | $12,61 | $11,66 | 1,39M |
| 2026-08-07 | $12,73 | +2,58 % | $12,49 | $12,88 | $12,39 | 600,50K |
| 2026-08-06 | $12,41 | -5,63 % | $13,29 | $13,29 | $12,35 | 1,48M |
| 2026-08-05 | $13,15 | +0,38 % | $13,35 | $13,49 | $13,02 | 885,50K |
| 2026-08-04 | $13,10 | +2,75 % | $12,83 | $13,13 | $12,59 | 910,10K |
| 2026-08-03 | $12,75 | +4,08 % | $12,25 | $12,99 | $12,25 | 981,80K |
| 2026-07-31 | $12,25 | -8,92 % | $13,41 | $13,49 | $12,16 | 2,02M |
| 2026-07-30 | $13,45 | +1,43 % | $13,46 | $13,77 | $13,01 | 1,73M |
| 2026-07-29 | $13,26 | -22,91 % | $14,50 | $16,06 | $13,23 | 2,97M |
| 2026-07-28 | $17,20 | +1,53 % | $17,01 | $17,40 | $16,90 | 975,80K |
| 2026-07-27 | $16,94 | +0,89 % | $16,97 | $17,14 | $16,75 | 655,50K |
| 2026-07-24 | $16,79 | +0,48 % | $16,75 | $17,06 | $16,38 | 555,80K |
| 2026-07-23 | $16,71 | -0,71 % | $16,34 | $16,73 | $16,26 | 686,60K |
| 2026-07-22 | $16,83 | -1,41 % | $17,10 | $17,39 | $16,81 | 487,60K |
| 2026-07-21 | $17,07 | +1,67 % | $17,07 | $17,51 | $16,62 | 1,12M |
| 2026-07-20 | $16,79 | -1,00 % | $17,13 | $17,44 | $16,66 | 449,00K |
| 2026-07-17 | $16,96 | -2,86 % | $17,28 | $17,56 | $16,74 | 479,70K |
| 2026-07-16 | $17,46 | +1,45 % | $17,11 | $17,87 | $17,06 | 766,80K |
| 2026-07-15 | $17,21 | -0,69 % | $17,36 | $18,10 | $17,19 | 537,50K |
| 2026-07-14 | $17,33 | +4,97 % | $16,75 | $17,36 | $16,46 | 609,60K |
| 2026-07-13 | $16,51 | -1,78 % | $16,90 | $17,20 | $16,44 | 845,40K |
| 2026-07-10 | $16,81 | -0,12 % | $16,83 | $17,15 | $16,56 | 582,70K |
| 2026-07-09 | $16,83 | +1,75 % | $16,64 | $16,88 | $16,52 | 629,30K |
| 2026-07-08 | $16,54 | -4,50 % | $16,94 | $17,18 | $16,15 | 1,28M |
| 2026-07-07 | $17,32 | +0,58 % | $17,10 | $17,68 | $17,03 | 684,40K |
| 2026-07-06 | $17,22 | +0,06 % | $17,36 | $17,40 | $16,91 | 727,40K |
| 2026-07-02 | $17,21 | +0,35 % | $17,18 | $17,34 | $16,83 | 871,10K |
| 2026-07-01 | $17,15 | +0,23 % | $17,04 | $17,42 | $16,94 | 900,10K |
| 2026-06-30 | $17,11 | +0,88 % | $16,90 | $17,27 | $16,39 | 721,00K |
| 2026-06-29 | $16,96 | -1,51 % | $16,89 | $17,10 | $16,71 | 874,60K |
| 2026-06-26 | $17,22 | +7,29 % | $16,00 | $17,27 | $15,70 | 1,35M |
| 2026-06-25 | $16,05 | +2,16 % | $15,71 | $16,11 | $15,63 | 977,00K |
| 2026-06-24 | $15,71 | +1,88 % | $15,63 | $15,95 | $15,52 | 1,06M |
| 2026-06-23 | $15,42 | +0,46 % | $15,31 | $15,63 | $15,15 | 759,80K |
| 2026-06-22 | $15,35 | -1,29 % | $15,50 | $15,77 | $15,14 | 916,20K |
| 2026-06-18 | $15,55 | +2,37 % | $15,48 | $16,18 | $15,41 | 5,89M |
| 2026-06-17 | $15,19 | -5,06 % | $15,89 | $16,26 | $15,16 | 1,26M |
| 2026-06-16 | $16,00 | -1,54 % | $16,34 | $16,56 | $15,80 | 1,33M |
| 2026-06-15 | $16,25 | +1,88 % | $16,32 | $16,69 | $16,15 | 1,39M |
| 2026-06-12 | $15,95 | -0,81 % | $15,73 | $16,17 | $15,52 | 1,01M |
| 2026-06-11 | $16,08 | +13,16 % | $13,98 | $16,12 | $13,98 | 1,57M |
| 2026-06-10 | $14,21 | -3,07 % | $14,53 | $14,90 | $14,09 | 1,24M |
| 2026-06-09 | $14,66 | -0,14 % | $14,93 | $15,21 | $14,50 | 1,35M |
| 2026-06-08 | $14,68 | +1,03 % | $14,58 | $15,25 | $14,50 | 1,39M |
| 2026-06-05 | $14,53 | -5,59 % | $15,30 | $15,62 | $14,53 | 1,29M |
| 2026-06-04 | $15,39 | -1,16 % | $15,82 | $15,87 | $15,14 | 1,15M |
| 2026-06-03 | $15,57 | -1,27 % | $15,65 | $16,08 | $15,53 | 1,06M |
| 2026-06-02 | $15,77 | +0,45 % | $15,65 | $15,89 | $15,41 | 1,03M |
| 2026-06-01 | $15,70 | -4,56 % | $16,23 | $16,40 | $15,59 | 1,59M |
| 2026-05-29 | $16,45 | -1,02 % | $16,50 | $16,86 | $16,11 | 1,17M |
| 2026-05-28 | $16,62 | +2,47 % | $15,92 | $17,27 | $15,85 | 2,16M |
| 2026-05-27 | $16,22 | -2,05 % | $17,16 | $18,66 | $15,64 | 3,54M |
| 2026-05-26 | $16,56 | -1,13 % | $17,00 | $17,29 | $16,41 | 1,78M |