Monro Inc. (MNRO)
NASDAQ: MNRO
· Real-Time Price · USD
15.72
-0.19 (-1.19%)
At close: Aug 15, 2025, 3:59 PM
15.70
-0.16%
After-hours: Aug 15, 2025, 04:10 PM EDT
MNRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 16.09 | 16.09 | 15.59 | 15.91 | 15.91 | -2.75% | 477,137 |
| Aug 13, 2025 | 15.75 | 16.45 | 15.46 | 16.36 | 16.36 | 4.54% | 958,425 |
| Aug 12, 2025 | 15.42 | 16.04 | 15.20 | 15.65 | 15.65 | 2.29% | 584,011 |
| Aug 11, 2025 | 15.35 | 15.62 | 14.92 | 15.30 | 15.30 | 0.79% | 1,239,200 |
| Aug 8, 2025 | 15.48 | 15.62 | 14.87 | 15.18 | 15.18 | -2.06% | 642,450 |
| Aug 7, 2025 | 15.38 | 15.57 | 14.94 | 15.50 | 15.50 | 1.44% | 800,600 |
| Aug 6, 2025 | 15.40 | 15.43 | 14.86 | 15.28 | 15.28 | -0.91% | 971,900 |
| Aug 5, 2025 | 14.57 | 15.63 | 14.46 | 15.42 | 15.42 | 6.93% | 1,180,282 |
| Aug 4, 2025 | 14.13 | 14.86 | 13.96 | 14.42 | 14.42 | 2.34% | 1,169,301 |
| Aug 1, 2025 | 13.97 | 14.43 | 13.37 | 14.09 | 14.09 | -0.07% | 1,682,638 |
| Jul 31, 2025 | 13.13 | 14.35 | 12.26 | 14.10 | 14.10 | 7.88% | 2,093,512 |
| Jul 30, 2025 | 17.17 | 17.17 | 12.36 | 13.07 | 13.07 | -19.91% | 2,746,300 |
| Jul 29, 2025 | 16.27 | 16.66 | 16.03 | 16.32 | 16.32 | 0.12% | 1,502,111 |
| Jul 28, 2025 | 15.81 | 16.35 | 15.75 | 16.30 | 16.30 | 3.10% | 1,124,900 |
| Jul 25, 2025 | 16.08 | 16.08 | 15.53 | 15.81 | 15.81 | -0.19% | 675,900 |
| Jul 24, 2025 | 16.49 | 16.49 | 15.72 | 15.84 | 15.84 | -4.86% | 1,187,728 |
| Jul 23, 2025 | 16.66 | 17.00 | 16.41 | 16.65 | 16.65 | 0.00% | 1,054,100 |
| Jul 22, 2025 | 14.88 | 16.66 | 14.88 | 16.65 | 16.65 | 11.82% | 1,313,342 |
| Jul 21, 2025 | 14.71 | 14.96 | 14.63 | 14.89 | 14.89 | 2.97% | 1,733,401 |
| Jul 18, 2025 | 15.05 | 15.09 | 14.38 | 14.46 | 14.46 | -2.82% | 560,700 |