5 DAY PERFORMANCE
-8.30%
1 MONTH PERFORMANCE
-19.29%
3 MONTH PERFORMANCE
-18.93%
6 MONTH PERFORMANCE
+5.16%
YEAR-TO-DATE PERFORMANCE
-10.40%
1 YEAR PERFORMANCE
-21.01%
Monro, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2025 | $22.70 | $22.22 (-2.11%) | $22.70 | $22.19 | 556,301 | $665.13 M |
| 01/07/2025 | $23.47 | $22.79 (-2.9%) | $23.53 | $22.43 | 543,800 | $682.20 M |
| 01/06/2025 | $24.18 | $23.55 (-2.61%) | $24.62 | $23.25 | 707,717 | $704.95 M |
| 01/03/2025 | $24.55 | $24.23 (-1.3%) | $24.77 | $23.91 | 841,844 | $725.30 M |
| 01/02/2025 | $25.02 | $24.54 (-1.92%) | $25.14 | $24.46 | 406,500 | $734.58 M |
| 12/31/2024 | $24.57 | $24.80 (0.94%) | $24.85 | $24.42 | 444,800 | $742.36 M |
| 12/30/2024 | $24.50 | $24.38 (-0.49%) | $24.62 | $24.20 | 474,100 | $729.79 M |
| 12/27/2024 | $24.99 | $24.76 (-0.92%) | $25.46 | $24.64 | 250,607 | $741.17 M |
| 12/26/2024 | $25.00 | $25.15 (0.6%) | $25.32 | $24.93 | 318,321 | $752.84 M |
| 12/24/2024 | $25.30 | $25.19 (-0.43%) | $25.44 | $24.84 | 185,700 | $754.04 M |
| 12/23/2024 | $25.26 | $25.14 (-0.48%) | $25.52 | $25.05 | 520,800 | $752.54 M |
| 12/20/2024 | $25.01 | $25.16 (0.6%) | $25.89 | $24.97 | 2.59 M | $753.14 M |
| 12/19/2024 | $25.84 | $25.21 (-2.44%) | $26.22 | $24.72 | 635,700 | $754.64 M |
| 12/18/2024 | $25.91 | $24.88 (-3.98%) | $26.41 | $24.77 | 443,200 | $744.76 M |
| 12/17/2024 | $25.86 | $25.74 (-0.46%) | $26.25 | $25.69 | 328,400 | $770.50 M |
| 12/16/2024 | $25.90 | $26.01 (0.42%) | $26.39 | $25.78 | 356,100 | $778.58 M |
| 12/13/2024 | $26.77 | $25.95 (-3.06%) | $26.95 | $25.85 | 324,246 | $776.79 M |
| 12/12/2024 | $27.50 | $26.66 (-3.05%) | $27.62 | $26.64 | 414,752 | $798.04 M |
| 12/11/2024 | $27.79 | $27.54 (-0.9%) | $27.98 | $27.34 | 381,840 | $824.38 M |
| 12/10/2024 | $27.54 | $27.54 (0%) | $27.85 | $27.10 | 379,700 | $824.38 M |
| 12/09/2024 | $27.22 | $27.53 (1.14%) | $27.69 | $27.18 | 347,600 | $824.08 M |
| 12/06/2024 | $27.15 | $27.14 (-0.04%) | $27.39 | $26.69 | 486,306 | $812.41 M |
| 12/05/2024 | $27.53 | $26.81 (-2.62%) | $27.53 | $26.78 | 529,000 | $802.53 M |
| 12/04/2024 | $27.37 | $27.63 (0.95%) | $27.87 | $27.34 | 266,400 | $827.08 M |
| 12/03/2024 | $28.00 | $27.54 (-1.64%) | $28.00 | $27.10 | 421,429 | $824.38 M |
| 12/02/2024 | $28.16 | $28.34 (0.64%) | $28.48 | $27.58 | 370,126 | $848.33 M |
| 11/29/2024 | $28.29 | $28.12 (-0.6%) | $28.64 | $27.74 | 217,200 | $841.74 M |
| 11/27/2024 | $27.99 | $28.21 (0.79%) | $28.73 | $27.65 | 434,900 | $844.44 M |
| 11/26/2024 | $28.08 | $27.73 (-1.25%) | $28.08 | $27.30 | 896,611 | $830.07 M |
| 11/25/2024 | $27.40 | $28.27 (3.18%) | $28.65 | $27.35 | 892,612 | $846.23 M |
| 11/22/2024 | $27.00 | $27.04 (0.15%) | $27.28 | $26.77 | 740,820 | $809.42 M |
| 11/21/2024 | $26.92 | $26.73 (-0.71%) | $27.08 | $26.40 | 318,217 | $800.14 M |
| 11/20/2024 | $27.81 | $26.77 (-3.74%) | $27.87 | $26.65 | 453,900 | $801.33 M |
| 11/19/2024 | $28.38 | $28.13 (-0.88%) | $28.52 | $27.69 | 383,116 | $842.04 M |
| 11/18/2024 | $29.06 | $28.82 (-0.83%) | $29.40 | $28.78 | 491,935 | $862.70 M |
| 11/15/2024 | $29.61 | $29.09 (-1.76%) | $29.63 | $28.93 | 282,939 | $870.78 M |
| 11/14/2024 | $29.99 | $29.46 (-1.77%) | $30.18 | $28.84 | 540,736 | $881.86 M |
| 11/13/2024 | $29.89 | $29.77 (-0.4%) | $30.08 | $29.44 | 545,500 | $891.14 M |
| 11/12/2024 | $29.75 | $29.68 (-0.24%) | $29.94 | $29.22 | 541,600 | $888.44 M |
| 11/11/2024 | $29.65 | $29.78 (0.44%) | $29.90 | $29.54 | 421,500 | $891.43 M |
| 11/08/2024 | $29.59 | $29.57 (-0.07%) | $29.89 | $29.15 | 483,540 | $885.15 M |
| 11/07/2024 | $29.10 | $29.63 (1.82%) | $29.68 | $28.64 | 403,543 | $886.94 M |
| 11/06/2024 | $28.78 | $29.19 (1.42%) | $29.58 | $28.49 | 559,100 | $873.77 M |
| 11/05/2024 | $27.46 | $27.63 (0.62%) | $27.68 | $26.79 | 502,300 | $827.08 M |
| 11/04/2024 | $27.66 | $27.65 (-0.04%) | $28.33 | $27.49 | 561,600 | $827.68 M |
| 11/01/2024 | $27.60 | $27.65 (0.18%) | $28.12 | $27.30 | 592,337 | $827.68 M |
| 10/31/2024 | $27.57 | $27.41 (-0.58%) | $28.18 | $27.15 | 688,116 | $820.49 M |
| 10/30/2024 | $25.31 | $27.73 (9.56%) | $28.09 | $25.31 | 1.52 M | $830.07 M |
| 10/29/2024 | $27.46 | $26.79 (-2.44%) | $27.73 | $26.28 | 868,246 | $801.93 M |
| 10/28/2024 | $27.74 | $27.86 (0.43%) | $28.16 | $27.71 | 544,878 | $833.96 M |
| 10/25/2024 | $27.99 | $27.50 (-1.75%) | $28.14 | $27.18 | 396,617 | $822.69 M |
| 10/24/2024 | $27.35 | $27.68 (1.21%) | $27.83 | $27.28 | 334,733 | $828.07 M |
| 10/23/2024 | $27.19 | $27.26 (0.26%) | $27.53 | $26.94 | 345,300 | $815.51 M |
| 10/22/2024 | $27.23 | $27.32 (0.33%) | $27.40 | $26.92 | 457,200 | $817.31 M |
| 10/21/2024 | $27.96 | $27.53 (-1.54%) | $28.57 | $27.40 | 391,205 | $823.59 M |
| 10/18/2024 | $28.26 | $27.97 (-1.03%) | $28.50 | $27.90 | 497,042 | $836.75 M |
| 10/17/2024 | $28.27 | $28.17 (-0.35%) | $28.86 | $27.70 | 441,200 | $842.73 M |
| 10/16/2024 | $27.66 | $28.21 (1.99%) | $28.44 | $27.59 | 400,842 | $843.93 M |
| 10/15/2024 | $27.00 | $27.28 (1.04%) | $27.67 | $27.00 | 452,607 | $816.11 M |
| 10/14/2024 | $26.80 | $27.17 (1.38%) | $27.28 | $26.66 | 317,048 | $812.82 M |
| 10/11/2024 | $26.59 | $26.91 (1.2%) | $26.91 | $26.55 | 321,900 | $805.04 M |
| 10/10/2024 | $27.00 | $26.71 (-1.07%) | $27.20 | $26.49 | 415,932 | $799.06 M |
| 10/09/2024 | $27.33 | $27.41 (0.29%) | $27.86 | $27.05 | 214,900 | $820.00 M |