Monro Inc. (MNRO)
14.09
0.07 (0.50%)
At close: Apr 16, 2025, 10:03 AM
Monro Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 14.25 | 14.25 | 14.46 | 14.46 | 13.81 | 13.81 | 14.02 | 14.02 | -1.89% | 777,895 |
| Apr 14, 2025 | 14.99 | 14.99 | 15.15 | 15.15 | 14.09 | 14.09 | 14.29 | 14.29 | -3.90% | 690,246 |
| Apr 11, 2025 | 14.90 | 14.90 | 15.12 | 15.12 | 14.33 | 14.33 | 14.87 | 14.87 | -0.60% | 684,028 |
| Apr 10, 2025 | 15.15 | 15.15 | 15.22 | 15.22 | 14.43 | 14.43 | 14.96 | 14.96 | -3.61% | 765,100 |
| Apr 9, 2025 | 14.26 | 14.26 | 16.12 | 16.12 | 14.26 | 14.26 | 15.52 | 15.52 | 7.33% | 1,751,500 |
| Apr 8, 2025 | 15.58 | 15.58 | 15.98 | 15.98 | 14.36 | 14.36 | 14.46 | 14.46 | -6.89% | 1,080,206 |
| Apr 7, 2025 | 14.99 | 14.99 | 15.79 | 15.79 | 14.35 | 14.35 | 15.53 | 15.53 | 1.70% | 1,536,604 |
| Apr 4, 2025 | 14.64 | 14.64 | 15.61 | 15.61 | 14.49 | 14.49 | 15.27 | 15.27 | 5.46% | 1,181,013 |
| Apr 3, 2025 | 14.46 | 14.46 | 14.66 | 14.66 | 13.93 | 13.93 | 14.48 | 14.48 | -3.79% | 1,357,565 |
| Apr 2, 2025 | 14.48 | 14.48 | 15.19 | 15.19 | 14.48 | 14.48 | 15.05 | 15.05 | 3.15% | 1,138,737 |
| Apr 1, 2025 | 14.41 | 14.41 | 14.82 | 14.82 | 13.83 | 13.83 | 14.59 | 14.59 | 0.83% | 1,093,600 |
| Mar 31, 2025 | 15.28 | 15.28 | 15.61 | 15.61 | 14.09 | 14.09 | 14.47 | 14.47 | -9.11% | 2,601,500 |
| Mar 28, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 15.68 | 15.68 | 15.92 | 15.92 | -3.46% | 570,100 |
| Mar 27, 2025 | 16.41 | 16.41 | 16.74 | 16.74 | 16.23 | 16.23 | 16.49 | 16.49 | 0.79% | 761,729 |
| Mar 26, 2025 | 16.06 | 16.06 | 16.38 | 16.38 | 15.93 | 15.93 | 16.36 | 16.36 | 2.00% | 725,269 |
| Mar 25, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.01 | 16.01 | 16.04 | 16.04 | -3.89% | 790,700 |
| Mar 24, 2025 | 17.44 | 17.44 | 17.60 | 17.60 | 16.60 | 16.60 | 16.69 | 16.69 | -2.97% | 857,533 |
| Mar 21, 2025 | 16.90 | 16.90 | 17.34 | 17.34 | 16.79 | 16.79 | 17.20 | 17.20 | 0.88% | 2,248,645 |
| Mar 20, 2025 | 17.02 | 17.02 | 17.18 | 17.18 | 16.92 | 16.92 | 17.05 | 17.05 | -0.06% | 740,400 |
| Mar 19, 2025 | 16.94 | 16.94 | 17.24 | 17.24 | 16.85 | 16.85 | 17.06 | 17.06 | 1.25% | 807,934 |
| Mar 18, 2025 | 16.73 | 16.73 | 16.89 | 16.89 | 16.36 | 16.36 | 16.85 | 16.85 | 0.30% | 687,502 |
| Mar 17, 2025 | 16.39 | 16.39 | 16.86 | 16.86 | 16.23 | 16.23 | 16.80 | 16.80 | 2.69% | 979,700 |
| Mar 14, 2025 | 16.23 | 16.23 | 16.50 | 16.50 | 15.81 | 15.81 | 16.36 | 16.36 | 1.93% | 610,737 |
| Mar 13, 2025 | 16.20 | 16.20 | 16.59 | 16.59 | 15.75 | 15.75 | 16.05 | 16.05 | -0.93% | 680,843 |
| Mar 12, 2025 | 16.56 | 16.56 | 16.60 | 16.60 | 15.93 | 15.93 | 16.20 | 16.20 | -1.70% | 730,823 |
| Mar 11, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 16.08 | 16.08 | 16.48 | 16.48 | -3.63% | 724,042 |
| Mar 10, 2025 | 16.62 | 16.62 | 17.42 | 17.42 | 16.59 | 16.59 | 17.10 | 17.10 | 2.21% | 1,301,533 |
| Mar 7, 2025 | 16.77 | 16.77 | 17.10 | 17.10 | 16.64 | 16.64 | 16.73 | 16.73 | -0.48% | 981,800 |
| Mar 6, 2025 | 16.22 | 16.22 | 16.87 | 16.87 | 16.08 | 16.08 | 16.81 | 16.81 | 2.69% | 1,133,139 |
| Mar 5, 2025 | 16.94 | 16.94 | 17.45 | 17.45 | 15.98 | 15.98 | 16.37 | 16.37 | -2.68% | 819,060 |
| Mar 4, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 16.78 | 16.78 | 16.82 | 16.82 | -3.72% | 873,900 |
| Mar 3, 2025 | 17.90 | 17.90 | 17.98 | 17.98 | 17.44 | 17.44 | 17.47 | 17.47 | -1.91% | 1,135,916 |
| Feb 28, 2025 | 17.65 | 17.65 | 17.85 | 17.85 | 17.49 | 17.49 | 17.81 | 17.81 | 0.79% | 980,828 |
| Feb 27, 2025 | 18.30 | 18.30 | 18.41 | 18.41 | 17.65 | 17.65 | 17.67 | 17.67 | -4.23% | 1,168,600 |
| Feb 26, 2025 | 18.71 | 18.71 | 18.72 | 18.72 | 17.85 | 17.85 | 18.45 | 18.45 | -1.23% | 984,833 |
| Feb 25, 2025 | 18.23 | 18.23 | 18.78 | 18.78 | 18.15 | 18.15 | 18.68 | 18.68 | 1.08% | 882,432 |
| Feb 24, 2025 | 18.75 | 18.47 | 18.75 | 18.47 | 18.26 | 17.98 | 18.48 | 18.20 | -1.23% | 848,006 |
| Feb 21, 2025 | 19.50 | 19.21 | 19.68 | 19.39 | 18.51 | 18.23 | 18.71 | 18.43 | -2.60% | 741,300 |
| Feb 20, 2025 | 19.15 | 18.86 | 19.45 | 19.16 | 18.90 | 18.61 | 19.21 | 18.92 | -0.31% | 930,800 |
| Feb 19, 2025 | 19.26 | 18.97 | 19.48 | 19.19 | 19.00 | 18.71 | 19.27 | 18.98 | -0.87% | 508,500 |
| Feb 18, 2025 | 19.78 | 19.48 | 19.92 | 19.62 | 19.34 | 19.05 | 19.44 | 19.15 | -1.72% | 952,020 |
| Feb 14, 2025 | 19.35 | 19.06 | 19.91 | 19.61 | 19.35 | 19.06 | 19.78 | 19.48 | 3.51% | 635,600 |
| Feb 13, 2025 | 19.25 | 18.96 | 19.59 | 19.29 | 19.10 | 18.81 | 19.11 | 18.82 | 0.00% | 448,300 |
| Feb 12, 2025 | 19.36 | 19.07 | 19.74 | 19.44 | 18.95 | 18.66 | 19.11 | 18.82 | -2.65% | 603,525 |
| Feb 11, 2025 | 19.35 | 19.05 | 19.65 | 19.35 | 18.95 | 18.66 | 19.63 | 19.33 | 0.62% | 1,027,936 |
| Feb 10, 2025 | 19.13 | 18.84 | 19.58 | 19.28 | 19.01 | 18.72 | 19.51 | 19.21 | 3.12% | 718,046 |
| Feb 7, 2025 | 19.63 | 19.33 | 19.77 | 19.47 | 18.74 | 18.45 | 18.92 | 18.63 | -4.20% | 937,845 |
| Feb 6, 2025 | 19.43 | 19.13 | 20.14 | 19.83 | 19.43 | 19.13 | 19.75 | 19.45 | 3.03% | 895,994 |
| Feb 5, 2025 | 18.88 | 18.59 | 19.20 | 18.91 | 18.70 | 18.42 | 19.17 | 18.88 | 1.64% | 737,198 |
| Feb 4, 2025 | 18.48 | 18.20 | 19.06 | 18.77 | 18.29 | 18.01 | 18.86 | 18.57 | 1.56% | 822,100 |