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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	15.93	15.7	15.7	16.04	15.59	767,000
August 14, 2025	16.09	15.91	15.91	16.09	15.59	637,000
August 13, 2025	15.75	16.36	16.36	16.45	15.46	958,425
August 12, 2025	15.42	15.65	15.65	16.04	15.2	584,011
August 11, 2025	15.35	15.3	15.3	15.62	14.92	1.24M
August 08, 2025	15.48	15.18	15.18	15.62	14.87	642,450
August 07, 2025	15.38	15.5	15.5	15.57	14.94	800,600
August 06, 2025	15.4	15.28	15.28	15.43	14.86	971,900
August 05, 2025	14.57	15.42	15.42	15.63	14.46	1.18M
August 04, 2025	14.13	14.42	14.42	14.86	13.96	1.17M
August 01, 2025	13.97	14.09	14.09	14.43	13.37	1.68M
July 31, 2025	13.13	14.1	14.1	14.35	12.26	2.09M
July 30, 2025	17.17	13.07	13.07	17.17	12.36	2.75M
July 29, 2025	16.27	16.32	16.32	16.66	16.03	1.5M
July 28, 2025	15.81	16.3	16.3	16.35	15.75	1.12M
July 25, 2025	16.08	15.81	15.81	16.08	15.53	675,900
July 24, 2025	16.49	15.84	15.84	16.49	15.72	1.19M
July 23, 2025	16.66	16.65	16.65	17	16.41	1.05M
July 22, 2025	15	16.65	16.65	16.66	14.99	1.28M
July 21, 2025	14.75	14.89	14.89	14.96	14.64	1.65M
July 18, 2025	15.05	14.46	14.46	15.09	14.38	560,700
July 17, 2025	15.12	14.88	14.88	15.12	14.8	643,240
July 16, 2025	15.15	14.83	14.83	15.51	14.5	580,400
July 15, 2025	15.81	15	15	15.95	14.98	496,637
July 14, 2025	16.06	15.7	15.7	16.11	15.6	618,630
July 11, 2025	16	16.12	16.12	16.21	15.7	325,900
July 10, 2025	15.86	16.16	16.16	16.46	15.8	404,800
July 09, 2025	15.9	15.75	15.75	15.93	15.41	746,115
July 08, 2025	15.83	15.92	15.92	16.08	15.55	488,222
July 07, 2025	16.47	15.78	15.78	16.57	15.67	649,500
July 03, 2025	16.68	16.63	16.63	16.78	16.24	418,832
July 02, 2025	15.96	16.64	16.64	16.66	15.92	819,329
July 01, 2025	14.74	15.97	15.97	16.32	14.72	1.2M
June 30, 2025	14.75	14.91	14.91	15	14.4	982,500
June 27, 2025	13.9	14.67	14.67	14.72	13.86	922,400
June 26, 2025	13.74	13.87	13.87	14	13.51	990,146
June 25, 2025	14.53	13.72	13.72	14.53	13.65	648,700
June 24, 2025	14.85	14.46	14.46	14.85	14.2	691,500
June 23, 2025	14.13	14.74	14.74	14.85	14	1.18M
June 20, 2025	14.23	14.29	14.29	14.37	14	1.53M
June 18, 2025	14.42	14.11	14.11	14.72	14.07	734,828
June 17, 2025	14.59	14.4	14.4	15	14.36	849,515
June 16, 2025	14.88	14.75	14.75	14.95	14.55	496,215
June 13, 2025	15.41	14.61	14.61	15.68	14.56	831,166
June 12, 2025	15.41	15.65	15.65	15.7	15.31	632,128
June 11, 2025	16.73	15.62	15.6	16.8	15.6	1.07M
June 10, 2025	17.41	16.65	16.65	17.41	16.6	844,600
June 09, 2025	16.51	17.26	17.26	17.42	16.47	1.16M
June 06, 2025	16.12	16.21	16.21	16.27	15.91	661,300
June 05, 2025	15.88	15.84	15.84	16.07	15.7	608,401
June 04, 2025	15.89	15.96	15.96	16.2	15.73	738,303
June 03, 2025	15.4	16.15	16.15	16.3	15.22	1.15M
June 02, 2025	15.21	15.6	15.32	16.06	14.93	1.92M
May 30, 2025	15.62	15.33	15.05	16.06	15.2	1.33M
May 29, 2025	16.8	15.88	15.88	16.85	15.37	1.78M
May 28, 2025	16.7	16.75	16.75	17.95	16.14	3.95M
May 27, 2025	12.81	12.77	12.77	13	12.53	1.14M
May 23, 2025	12.55	12.66	12.66	12.68	12.36	916,745
May 22, 2025	12.44	12.8	12.8	12.96	12.43	1.47M
May 21, 2025	13.52	12.37	12.37	13.55	12.24	1.09M

Monro, Inc. (MNRO) NASDAQ