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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.61	22.79	22.79	23.47	22.48	659,600
February 19, 2026	22.29	22.59	22.59	22.66	22.06	639,124
February 18, 2026	22.34	22.57	22.57	22.72	22.34	728,045
February 17, 2026	23.55	22.46	22.46	23.74	22.34	1.16M
February 13, 2026	23.59	23.81	23.81	23.91	22.95	796,746
February 12, 2026	23.52	23.58	23.58	23.88	23.09	1.15M
February 11, 2026	22.83	23.17	23.17	23.29	22.15	977,524
February 10, 2026	20.97	21.32	21.32	21.63	20.95	557,400
February 09, 2026	21.17	21.04	21.04	21.2	20.74	609,209
February 06, 2026	20.39	21	21	21.12	20.35	734,600
February 05, 2026	19.7	20.14	20.14	20.35	19.24	885,945
February 04, 2026	18.96	19.72	19.72	20.16	18.9	745,700
February 03, 2026	18.7	18.86	18.86	19.31	18.48	770,700
February 02, 2026	18.72	18.63	18.63	18.94	18.33	732,400
January 30, 2026	18.8	18.72	18.72	19.12	18.37	935,415
January 29, 2026	20.11	18.99	18.99	20.36	18.79	1.25M
January 28, 2026	20.5	20.05	20.05	20.75	18.83	1.69M
January 27, 2026	20.26	20.03	20.03	20.27	19.71	1.39M
January 26, 2026	20.87	20.23	20.23	21.01	20.13	732,138
January 23, 2026	20.81	20.8	20.8	21.09	20.54	455,100
January 22, 2026	20.99	21	21	21.54	20.97	813,600
January 21, 2026	20.7	20.85	20.85	21.13	20.66	1.28M
January 20, 2026	20.45	20.44	20.44	21.04	20.2	920,133
January 16, 2026	21.54	21.15	21.15	21.75	21.05	627,500
January 15, 2026	20.85	21.3	21.3	21.44	20.68	746,900
January 14, 2026	20.8	20.8	20.8	21.15	20.58	456,607
January 13, 2026	20.87	20.79	20.79	20.97	20.68	385,300
January 12, 2026	20.54	20.78	20.78	21.09	20.26	485,700
January 09, 2026	20.27	20.79	20.79	20.89	19.8	955,600
January 08, 2026	19.58	20.19	20.19	20.6	19.5	485,736
January 07, 2026	20.61	19.7	19.7	20.69	19.62	580,113
January 06, 2026	19.28	20.44	20.44	20.51	19.11	717,649
January 05, 2026	19.59	19.43	19.43	20.04	19.3	791,916
January 02, 2026	20	19.7	19.7	20.03	19.31	842,600
December 31, 2025	20.27	20.04	20.04	20.45	19.88	428,200
December 30, 2025	20.31	20.34	20.34	20.69	20.29	621,724
December 29, 2025	20.72	20.37	20.37	20.72	20.37	587,372
December 26, 2025	20.7	20.8	20.8	20.81	20.48	266,500
December 24, 2025	20.4	20.77	20.77	20.8	20.29	227,624
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

Monro, Inc. (MNRO) NASDAQ