Monro, Inc. - MNRO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	20.65	20.37	20.37	20.67	20.19	800,846
December 22, 2025	20.87	20.81	20.81	21.02	20.62	525,030
December 19, 2025	20.91	20.93	20.93	21.03	20.59	1.19M
December 18, 2025	21.43	21.12	21.12	21.77	21	775,609
December 17, 2025	20.77	21.44	21.44	21.61	20.72	733,173
December 16, 2025	20.85	20.76	20.76	20.92	20.39	661,818
December 15, 2025	21.21	20.54	20.54	21.34	20.53	740,752
December 12, 2025	21.03	21.16	21.16	21.53	20.96	1.49M
December 11, 2025	20.6	21.01	21.01	21.1	20.6	1.16M
December 10, 2025	19.44	20.59	20.59	20.7	19.21	1.09M
December 09, 2025	19.18	19.52	19.52	19.6	18.93	696,400
December 08, 2025	19.5	19.43	19.43	19.68	19.29	646,400
December 05, 2025	19.26	19.41	19.41	19.64	19.18	601,847
December 04, 2025	19	19.27	19.27	19.3	18.82	716,466
December 03, 2025	18.87	19	19	19.39	18.85	775,000
December 02, 2025	18.56	18.91	18.91	19.02	18.3	883,200
December 01, 2025	18.58	18.84	18.56	19.12	18.55	955,100
November 28, 2025	18.97	18.71	18.43	19.07	18.6	361,828
November 26, 2025	19.14	18.97	18.69	19.24	18.86	990,247
November 25, 2025	18.55	19.4	19.11	19.8	18.55	1.38M
November 24, 2025	18.19	18.44	18.17	18.6	17.88	1.1M
November 21, 2025	17.71	18.4	18.4	18.58	17.42	1.2M
November 20, 2025	18.43	17.61	17.61	18.58	17.43	832,900
November 19, 2025	17.09	18.18	18.18	18.22	16.97	1.15M
November 18, 2025	16.5	17.03	17.03	17.11	16.34	677,623
November 17, 2025	17.3	16.65	16.65	17.37	16.61	606,530
November 14, 2025	16.92	17.42	17.42	17.44	16.75	531,300
November 13, 2025	18.13	17.16	17.16	18.34	16.71	795,207
November 12, 2025	17.94	18.13	18.13	18.46	17.86	900,746
November 11, 2025	17.96	17.75	17.75	18.05	17.6	708,500
November 10, 2025	18.06	17.85	17.85	18.25	17.57	1.32M
November 07, 2025	17.42	17.51	17.51	17.81	17.34	1.12M
November 06, 2025	17.5	17.43	17.43	17.81	17.08	1.43M
November 05, 2025	17.93	17.58	17.58	18.23	16.84	2.39M
November 04, 2025	15.04	15.27	15.27	15.35	14.69	1.28M
November 03, 2025	14.65	15.05	15.05	15.06	14.1	2.44M
October 31, 2025	14.62	14.65	14.65	15.02	13.73	1.39M
October 30, 2025	14.95	14.68	14.68	15.21	14.42	2.17M
October 29, 2025	16.77	15.08	15.08	18.08	13.63	2.42M
October 28, 2025	18.13	18.08	18.08	18.32	17.8	1.17M
October 27, 2025	18.08	18.13	18.13	18.34	17.99	890,944
October 24, 2025	18.4	18.02	18.02	18.48	18.01	448,000
October 23, 2025	18.19	18.2	18.2	18.28	17.88	481,700
October 22, 2025	18.43	18.3	18.3	18.47	18	500,142
October 21, 2025	17.94	18.42	18.42	18.55	17.59	764,007
October 20, 2025	17.7	17.86	17.86	17.88	17.57	379,117
October 17, 2025	17.09	17.42	17.42	17.43	17.02	444,200
October 16, 2025	17.06	17.2	17.2	17.38	16.98	558,600
October 15, 2025	16.93	17.04	17.04	17.23	16.77	746,700
October 14, 2025	16.6	16.86	16.86	17.29	16.53	618,838
October 13, 2025	16.33	16.86	16.86	16.92	16.16	658,400
October 10, 2025	16.83	16.11	16.11	16.83	16.01	796,907
October 09, 2025	17.5	16.73	16.73	17.5	16.71	495,314
October 08, 2025	17.78	17.28	17.28	17.88	17.19	474,388
October 07, 2025	18.31	17.71	17.71	18.31	17.43	482,800
October 06, 2025	18.57	18.29	18.29	18.58	17.74	954,814
October 03, 2025	18.57	18.53	18.53	18.93	18.52	471,900
October 02, 2025	18.23	18.49	18.49	18.66	18.15	662,143
October 01, 2025	18.15	18.21	18.21	18.57	17.83	616,000
September 30, 2025	18.11	17.97	17.97	18.41	17.6	775,500

Monro, Inc. (MNRO) NASDAQ