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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	16.74	16.91	16.91	16.99	16.25	1.01M
September 09, 2025	17.41	16.85	16.85	17.62	16.66	1.18M
September 08, 2025	17.7	17.57	17.57	17.89	17.56	620,400
September 05, 2025	17.31	17.68	17.68	17.83	17.09	760,919
September 04, 2025	16.88	17.17	17.17	17.47	16.54	546,300
September 03, 2025	16.53	16.86	16.86	17	16.43	852,749
September 02, 2025	16.39	16.49	16.49	16.61	16.14	1.18M
August 29, 2025	17.04	16.58	16.58	17.26	16.55	789,725
August 28, 2025	17.23	17.01	17.01	17.4	16.7	931,600
August 27, 2025	16.85	17.18	17.18	17.21	16.75	773,400
August 26, 2025	17.09	16.8	16.8	17.38	16.72	1.59M
August 25, 2025	17.26	17.43	17.15	17.59	16.99	1.08M
August 22, 2025	16.11	17.29	17.01	17.35	15.99	1.26M
August 21, 2025	15.93	15.71	15.46	16	15.61	550,800
August 20, 2025	15.88	16.06	15.8	16.12	15.58	1.67M
August 19, 2025	15.58	15.88	15.62	16.07	15.51	489,123
August 18, 2025	15.85	15.54	15.29	15.96	15.54	568,804
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

Monro, Inc. (MNRO) NASDAQ