Monro Inc. (MNRO)
NASDAQ: MNRO
· Real-Time Price · USD
17.68
0.51 (2.97%)
At close: Sep 05, 2025, 3:59 PM
17.68
0.00%
After-hours: Sep 05, 2025, 06:18 PM EDT
MNRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 16.88 | 17.47 | 16.54 | 17.17 | 17.17 | 1.84% | 546,287 |
| Sep 3, 2025 | 16.53 | 17.00 | 16.43 | 16.86 | 16.86 | 2.24% | 852,749 |
| Sep 2, 2025 | 16.39 | 16.61 | 16.14 | 16.49 | 16.49 | -0.54% | 1,177,300 |
| Aug 29, 2025 | 17.04 | 17.26 | 16.55 | 16.58 | 16.58 | -2.53% | 789,725 |
| Aug 28, 2025 | 17.23 | 17.40 | 16.70 | 17.01 | 17.01 | -0.99% | 931,600 |
| Aug 27, 2025 | 16.85 | 17.21 | 16.75 | 17.18 | 17.18 | 2.26% | 773,400 |
| Aug 26, 2025 | 17.09 | 17.38 | 16.72 | 16.80 | 16.80 | -3.61% | 1,588,800 |
| Aug 25, 2025 | 17.26 | 17.59 | 16.99 | 17.43 | 17.15 | 0.81% | 1,079,913 |
| Aug 22, 2025 | 16.11 | 17.35 | 15.99 | 17.29 | 17.01 | 10.06% | 1,259,784 |
| Aug 21, 2025 | 15.93 | 16.00 | 15.61 | 15.71 | 15.46 | -2.18% | 550,800 |
| Aug 20, 2025 | 15.88 | 16.12 | 15.58 | 16.06 | 15.80 | 1.13% | 1,670,100 |
| Aug 19, 2025 | 15.58 | 16.07 | 15.51 | 15.88 | 15.62 | 2.19% | 489,123 |
| Aug 18, 2025 | 15.85 | 15.96 | 15.54 | 15.54 | 15.29 | -1.02% | 568,804 |
| Aug 15, 2025 | 15.93 | 16.04 | 15.59 | 15.70 | 15.45 | -1.32% | 767,000 |
| Aug 14, 2025 | 16.09 | 16.09 | 15.59 | 15.91 | 15.65 | -2.75% | 637,000 |
| Aug 13, 2025 | 15.75 | 16.45 | 15.46 | 16.36 | 16.10 | 4.54% | 958,425 |
| Aug 12, 2025 | 15.42 | 16.04 | 15.20 | 15.65 | 15.40 | 2.29% | 584,011 |
| Aug 11, 2025 | 15.35 | 15.62 | 14.92 | 15.30 | 15.05 | 0.79% | 1,239,200 |
| Aug 8, 2025 | 15.48 | 15.62 | 14.87 | 15.18 | 14.94 | -2.06% | 642,450 |
| Aug 7, 2025 | 15.38 | 15.57 | 14.94 | 15.50 | 15.25 | 1.44% | 800,600 |