NASDAQ : MNRO
Monro, Inc. — Price history
Consumer Discretionary · Auto Parts · United States
Last price 11.95 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 374.36M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Monro, Inc. (MNRO) closed at 12.19 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 11.98 | 12.27 | 11.86 | 12.19 | 324,128 | +2.01% |
| 2026-10-30 | 12.094 | 12.14 | 11.11 | 11.95 | 2,047,031 | -2.85% |
| 2026-10-29 | 12.25 | 13.31 | 11.62 | 12.3 | 2,115,728 | -13.99% |
| 2026-10-28 | 14.12 | 14.41 | 14.045 | 14.3 | 959,173 | +0.99% |
| 2026-10-27 | 13.5 | 14.43 | 13.35 | 14.16 | 1,056,459 | +5.59% |
| 2026-10-26 | 13.36 | 13.48 | 13.25 | 13.41 | 541,785 | +1.36% |
| 2026-10-23 | 13.61 | 13.83 | 13.21 | 13.23 | 569,219 | -6.70% |
| 2026-10-22 | 14.24 | 14.47 | 13.99 | 14.18 | 579,126 | -0.35% |
| 2026-10-21 | 14.33 | 14.46 | 14.02 | 14.23 | 600,484 | -0.77% |
| 2026-10-20 | 13.78 | 14.448 | 13.69 | 14.34 | 761,010 | +3.91% |
| 2026-10-19 | 13.69 | 14.125 | 13.51 | 13.8 | 866,383 | +1.17% |
| 2026-10-16 | 14.34 | 14.67 | 13.525 | 13.64 | 901,550 | -5.01% |
| 2026-10-15 | 13.6 | 14.625 | 13.6 | 14.36 | 813,181 | +6.69% |
| 2026-10-14 | 13.75 | 13.85 | 13.255 | 13.46 | 583,987 | -3.65% |
| 2026-10-13 | 13.97 | 14.066 | 13.7 | 13.97 | 596,061 | +1.53% |
| 2026-10-12 | 13.58 | 13.8 | 13.42 | 13.76 | 609,297 | +1.40% |
| 2026-10-09 | 13.73 | 13.75 | 13.42 | 13.57 | 488,119 | -1.24% |
| 2026-10-08 | 13.45 | 13.83 | 13.24 | 13.74 | 816,085 | +0.73% |
| 2026-10-07 | 13.56 | 13.83 | 13.455 | 13.64 | 498,001 | -0.22% |
| 2026-10-06 | 13.55 | 13.95 | 13.525 | 13.67 | 683,943 | +0.22% |
| 2026-10-05 | 14.1 | 14.1 | 13.54 | 13.64 | 817,779 | -3.81% |
| 2026-10-02 | 14.33 | 14.43 | 14.11 | 14.18 | 595,542 | +1.14% |
| 2026-10-01 | 13.78 | 14.025 | 13.5 | 14.02 | 834,598 | +0.21% |
| 2026-09-30 | 13.86 | 14.155 | 13.62 | 13.99 | 697,473 | +1.67% |
| 2026-09-29 | 13.5 | 13.955 | 13.5 | 13.76 | 528,420 | +2.69% |
| 2026-09-28 | 13.5 | 13.74 | 13.15 | 13.4 | 1,172,290 | -2.47% |
| 2026-09-25 | 14 | 14.198 | 13.73 | 13.74 | 761,215 | -1.72% |
| 2026-09-24 | 14.04 | 14.34 | 13.85 | 13.98 | 959,769 | -0.29% |
| 2026-09-23 | 14.14 | 14.14 | 13.33 | 14.02 | 816,401 | -1.89% |
| 2026-09-22 | 12.98 | 14.4 | 12.98 | 14.29 | 1,338,839 | +10.78% |
| 2026-09-21 | 12.34 | 13.05 | 12.18 | 12.9 | 1,291,657 | +6.61% |
| 2026-09-18 | 12.19 | 12.32 | 11.75 | 12.1 | 2,795,933 | -1.22% |
| 2026-09-17 | 12.36 | 12.55 | 12.23 | 12.25 | 1,060,882 | +0.57% |
| 2026-09-16 | 12.52 | 12.73 | 12.055 | 12.18 | 1,216,372 | -2.72% |
| 2026-09-15 | 12.81 | 12.83 | 12.465 | 12.52 | 1,016,416 | -2.64% |
| 2026-09-14 | 12.78 | 12.965 | 12.5 | 12.86 | 667,542 | +0.55% |
| 2026-09-11 | 12.76 | 12.86 | 12.475 | 12.79 | 586,636 | +1.75% |
| 2026-09-10 | 12.31 | 12.71 | 12.15 | 12.57 | 841,955 | +0.24% |
| 2026-09-09 | 12.37 | 12.65 | 12.37 | 12.54 | 1,304,648 | +0.24% |
| 2026-09-08 | 13.32 | 13.32 | 12.4 | 12.51 | 767,091 | -5.87% |
| 2026-09-04 | 12.55 | 13.355 | 12.47 | 13.29 | 833,168 | +5.48% |
| 2026-09-03 | 12.555 | 12.81 | 12.3 | 12.6 | 526,560 | +1.53% |
| 2026-09-02 | 12.54 | 12.71 | 12.31 | 12.41 | 578,370 | -0.16% |
| 2026-09-01 | 12.28 | 12.755 | 12.12 | 12.43 | 530,866 | -0.24% |
| 2026-08-31 | 12.77 | 12.84 | 12.428 | 12.46 | 845,101 | -3.86% |
| 2026-08-28 | 12.38 | 13.27 | 12.25 | 12.96 | 970,180 | +5.80% |
| 2026-08-27 | 12.56 | 12.56 | 12.185 | 12.25 | 751,151 | -2.85% |
| 2026-08-26 | 14 | 14.06 | 12.56 | 12.61 | 1,188,861 | -9.67% |
| 2026-08-25 | 12.6 | 13.99 | 12.21 | 13.96 | 2,341,944 | +10.97% |
| 2026-08-24 | 12.52 | 13.03 | 12.52 | 12.86 | 1,358,588 | +2.47% |
| 2026-08-21 | 12.05 | 12.59 | 12.04 | 12.55 | 1,163,493 | +4.93% |
| 2026-08-20 | 12.25 | 12.28 | 11.655 | 11.96 | 1,129,837 | -4.85% |
| 2026-08-19 | 11.94 | 12.66 | 11.94 | 12.57 | 1,479,918 | +6.08% |
| 2026-08-18 | 11.56 | 11.94 | 11.34 | 11.85 | 1,230,558 | +2.51% |
| 2026-08-17 | 11.52 | 11.68 | 11.275 | 11.56 | 1,300,273 | +0.70% |
| 2026-08-14 | 11.18 | 11.49 | 11.06 | 11.48 | 1,087,972 | +1.86% |
| 2026-08-13 | 11.54 | 11.978 | 11.25 | 11.27 | 1,205,048 | -1.83% |
| 2026-08-12 | 11.93 | 11.93 | 11.27 | 11.48 | 1,556,190 | -1.54% |
| 2026-08-11 | 11.74 | 12.11 | 11.61 | 11.66 | 840,932 | -0.85% |
| 2026-08-10 | 12.54 | 12.605 | 11.66 | 11.76 | 1,392,639 | -7.62% |
| 2026-08-07 | 12.49 | 12.88 | 12.39 | 12.73 | 600,451 | +2.58% |
| 2026-08-06 | 13.29 | 13.29 | 12.35 | 12.41 | 1,482,071 | -5.63% |
| 2026-08-05 | 13.35 | 13.485 | 13.02 | 13.15 | 885,485 | +0.38% |
| 2026-08-04 | 12.83 | 13.13 | 12.585 | 13.1 | 910,071 | +2.75% |
| 2026-08-03 | 12.25 | 12.99 | 12.25 | 12.75 | 981,821 | +4.08% |
| 2026-07-31 | 13.41 | 13.485 | 12.16 | 12.25 | 2,020,707 | -8.89% |
| 2026-07-30 | 13.46 | 13.77 | 13.01 | 13.445 | 1,728,875 | +1.43% |
| 2026-07-29 | 14.502 | 16.06 | 13.23 | 13.255 | 2,970,735 | -22.94% |
| 2026-07-28 | 17.01 | 17.4 | 16.9 | 17.2 | 975,832 | +1.53% |
| 2026-07-27 | 16.97 | 17.14 | 16.75 | 16.94 | 655,479 | +0.89% |
| 2026-07-24 | 16.75 | 17.06 | 16.38 | 16.79 | 555,847 | +0.48% |
| 2026-07-23 | 16.34 | 16.73 | 16.26 | 16.71 | 686,619 | -0.71% |
| 2026-07-22 | 17.1 | 17.39 | 16.81 | 16.83 | 487,609 | -1.41% |
| 2026-07-21 | 17.07 | 17.51 | 16.62 | 17.07 | 1,117,308 | +1.67% |
| 2026-07-20 | 17.13 | 17.44 | 16.66 | 16.79 | 448,991 | -1.00% |
| 2026-07-17 | 17.28 | 17.56 | 16.74 | 16.96 | 479,712 | -2.86% |
| 2026-07-16 | 17.11 | 17.87 | 17.06 | 17.46 | 766,810 | +1.45% |
| 2026-07-15 | 17.36 | 18.1 | 17.19 | 17.21 | 537,539 | -0.69% |
| 2026-07-14 | 16.75 | 17.355 | 16.46 | 17.33 | 609,625 | +4.97% |
| 2026-07-13 | 16.9 | 17.2 | 16.44 | 16.51 | 845,488 | -1.78% |
| 2026-07-10 | 16.83 | 17.15 | 16.56 | 16.81 | 582,701 | -0.12% |
| 2026-07-09 | 16.64 | 16.88 | 16.52 | 16.83 | 629,307 | +1.75% |
| 2026-07-08 | 16.94 | 17.18 | 16.15 | 16.54 | 1,275,448 | -4.50% |
| 2026-07-07 | 17.1 | 17.68 | 17.03 | 17.32 | 684,417 | +0.58% |
| 2026-07-06 | 17.36 | 17.4 | 16.91 | 17.22 | 727,421 | +0.06% |
| 2026-07-02 | 17.175 | 17.34 | 16.83 | 17.21 | 871,110 | +0.35% |
| 2026-07-01 | 17.04 | 17.42 | 16.94 | 17.15 | 900,137 | +0.23% |
| 2026-06-30 | 16.9 | 17.27 | 16.39 | 17.11 | 720,965 | +0.88% |
| 2026-06-29 | 16.89 | 17.1 | 16.705 | 16.96 | 874,611 | -1.51% |
| 2026-06-26 | 16 | 17.27 | 15.7 | 17.22 | 1,346,204 | +7.29% |
| 2026-06-25 | 15.71 | 16.11 | 15.63 | 16.05 | 977,044 | +2.16% |
| 2026-06-24 | 15.63 | 15.95 | 15.52 | 15.71 | 1,058,452 | +1.88% |
| 2026-06-23 | 15.305 | 15.63 | 15.15 | 15.42 | 759,835 | +0.46% |
| 2026-06-22 | 15.5 | 15.77 | 15.135 | 15.35 | 916,308 | -1.29% |
| 2026-06-18 | 15.48 | 16.18 | 15.41 | 15.55 | 5,887,568 | +2.37% |
| 2026-06-17 | 15.89 | 16.255 | 15.16 | 15.19 | 1,261,790 | -5.06% |
| 2026-06-16 | 16.34 | 16.56 | 15.8 | 16 | 1,325,535 | -1.54% |
| 2026-06-15 | 16.32 | 16.69 | 16.145 | 16.25 | 1,394,874 | +1.88% |
| 2026-06-12 | 15.73 | 16.17 | 15.52 | 15.95 | 1,009,910 | -0.81% |
| 2026-06-11 | 13.98 | 16.12 | 13.98 | 16.08 | 1,567,660 | +13.16% |
| 2026-06-10 | 14.53 | 14.895 | 14.09 | 14.21 | 1,243,953 | -3.07% |
| 2026-06-09 | 14.93 | 15.21 | 14.5 | 14.66 | 1,354,362 | -0.14% |
| 2026-06-08 | 14.58 | 15.25 | 14.5 | 14.68 | 1,387,788 | +1.03% |
| 2026-06-05 | 15.3 | 15.62 | 14.53 | 14.53 | 1,291,627 | -5.59% |
| 2026-06-04 | 15.82 | 15.87 | 15.14 | 15.39 | 1,152,878 | -1.16% |
| 2026-06-03 | 15.65 | 16.08 | 15.53 | 15.57 | 1,057,676 | -1.27% |
| 2026-06-02 | 15.65 | 15.89 | 15.41 | 15.77 | 1,027,412 | +2.27% |
| 2026-06-01 | 16.23 | 16.4 | 15.585 | 15.7 | 1,587,337 | -4.56% |
| 2026-05-29 | 16.5 | 16.86 | 16.11 | 16.45 | 1,174,511 | -1.02% |
| 2026-05-28 | 15.915 | 17.27 | 15.845 | 16.62 | 2,157,276 | +2.47% |
| 2026-05-27 | 17.16 | 18.66 | 15.64 | 16.22 | 3,544,198 | -2.05% |
| 2026-05-26 | 17 | 17.29 | 16.41 | 16.56 | 1,779,754 | -1.13% |
| 2026-05-22 | 16.32 | 16.875 | 16.08 | 16.75 | 547,982 | +2.26% |
| 2026-05-21 | 15.84 | 16.54 | 15.66 | 16.38 | 936,820 | +1.87% |
| 2026-05-20 | 15.31 | 16.08 | 14.97 | 16.08 | 915,746 | +5.24% |
| 2026-05-19 | 15.54 | 15.55 | 15.1 | 15.28 | 1,166,409 | -2.92% |
| 2026-05-18 | 15.57 | 15.88 | 15.12 | 15.74 | 1,416,344 | -0.13% |
| 2026-05-15 | 16.1 | 16.53 | 15.525 | 15.76 | 796,529 | -3.43% |
| 2026-05-14 | 15.99 | 16.6 | 15.99 | 16.32 | 757,839 | +2.77% |
| 2026-05-13 | 16.27 | 16.27 | 15.38 | 15.88 | 941,231 | -1.73% |