Monro, Inc. MNRO
NASDAQ · United States · Retail Trade
$14.02+0.03 (+0.21%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |