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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	18.79	18.25	18.25	18.79	18.13	1.29M
September 26, 2025	18.22	18.68	18.68	18.84	18.1	680,300
September 25, 2025	18.27	18.19	18.19	18.27	17.74	1.09M
September 24, 2025	18.11	18.39	18.39	18.41	17.81	556,825
September 23, 2025	18.04	18.16	18.16	18.49	18.01	826,318
September 22, 2025	17.96	17.9	17.9	18.11	17.68	764,400
September 19, 2025	18.21	18.07	18.07	18.21	17.7	1.34M
September 18, 2025	18.14	18.26	18.26	18.32	17.88	568,300
September 17, 2025	18.08	18.06	18.06	18.92	17.95	946,030
September 16, 2025	18.06	17.97	17.97	18.36	17.82	936,400
September 15, 2025	17.37	17.94	17.94	18.03	17.11	786,772
September 12, 2025	17.81	17.31	17.31	17.81	17.28	488,800
September 11, 2025	16.9	17.82	17.82	17.94	16.9	856,534

Monro, Inc. (MNRO) NASDAQ