5 DAY PERFORMANCE
-2.69%
1 MONTH PERFORMANCE
-8.87%
3 MONTH PERFORMANCE
-35.81%
6 MONTH PERFORMANCE
-44.86%
YEAR-TO-DATE PERFORMANCE
-35.81%
1 YEAR PERFORMANCE
-49.52%
Monro, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $16.43 | $15.92 (-3.1%) | $16.43 | $15.68 | 570,070 | $476.79 M |
| 03/27/2025 | $16.41 | $16.49 (0.49%) | $16.74 | $16.23 | 761,729 | $493.86 M |
| 03/26/2025 | $16.06 | $16.36 (1.87%) | $16.38 | $15.93 | 725,269 | $489.97 M |
| 03/25/2025 | $16.63 | $16.04 (-3.55%) | $16.63 | $16.01 | 790,700 | $480.38 M |
| 03/24/2025 | $17.44 | $16.69 (-4.3%) | $17.60 | $16.60 | 857,533 | $499.85 M |
| 03/21/2025 | $16.90 | $17.20 (1.78%) | $17.34 | $16.79 | 2.25 M | $515.12 M |
| 03/20/2025 | $17.02 | $17.05 (0.18%) | $17.18 | $16.92 | 740,400 | $510.63 M |
| 03/19/2025 | $16.94 | $17.06 (0.71%) | $17.24 | $16.85 | 807,934 | $510.93 M |
| 03/18/2025 | $16.73 | $16.85 (0.72%) | $16.89 | $16.36 | 687,502 | $504.64 M |
| 03/17/2025 | $16.39 | $16.80 (2.5%) | $16.86 | $16.23 | 979,700 | $503.14 M |
| 03/14/2025 | $16.23 | $16.36 (0.8%) | $16.50 | $15.81 | 610,737 | $489.97 M |
| 03/13/2025 | $16.20 | $16.05 (-0.93%) | $16.59 | $15.75 | 680,843 | $480.68 M |
| 03/12/2025 | $16.56 | $16.20 (-2.17%) | $16.60 | $15.93 | 730,823 | $485.17 M |
| 03/11/2025 | $17.67 | $16.48 (-6.73%) | $17.67 | $16.08 | 724,042 | $493.56 M |
| 03/10/2025 | $16.62 | $17.10 (2.89%) | $17.42 | $16.59 | 1.30 M | $512.13 M |
| 03/07/2025 | $16.77 | $16.73 (-0.24%) | $17.10 | $16.64 | 981,800 | $501.05 M |
| 03/06/2025 | $16.22 | $16.81 (3.64%) | $16.87 | $16.08 | 1.13 M | $503.44 M |
| 03/05/2025 | $16.94 | $16.37 (-3.36%) | $17.45 | $15.98 | 819,060 | $490.27 M |
| 03/04/2025 | $17.35 | $16.82 (-3.05%) | $17.35 | $16.78 | 873,900 | $503.74 M |
| 03/03/2025 | $17.90 | $17.47 (-2.4%) | $17.98 | $17.44 | 1.14 M | $523.21 M |
| 02/28/2025 | $17.65 | $17.81 (0.91%) | $17.85 | $17.49 | 980,828 | $533.39 M |
| 02/27/2025 | $18.30 | $17.67 (-3.44%) | $18.41 | $17.65 | 1.17 M | $529.20 M |
| 02/26/2025 | $18.71 | $18.45 (-1.39%) | $18.72 | $17.85 | 984,833 | $552.56 M |
| 02/25/2025 | $18.23 | $18.68 (2.47%) | $18.78 | $18.15 | 882,432 | $559.45 M |
| 02/24/2025 | $18.75 | $18.48 (-1.44%) | $18.75 | $18.26 | 848,006 | $553.46 M |
| 02/21/2025 | $19.50 | $18.71 (-4.05%) | $19.68 | $18.51 | 741,300 | $560.35 M |
| 02/20/2025 | $19.15 | $19.21 (0.31%) | $19.45 | $18.90 | 930,800 | $575.32 M |
| 02/19/2025 | $19.26 | $19.27 (0.05%) | $19.48 | $19.00 | 508,500 | $577.12 M |
| 02/18/2025 | $19.78 | $19.44 (-1.72%) | $19.92 | $19.34 | 952,020 | $582.21 M |
| 02/14/2025 | $19.35 | $19.78 (2.22%) | $19.91 | $19.35 | 635,600 | $592.39 M |
| 02/13/2025 | $19.25 | $19.11 (-0.73%) | $19.59 | $19.10 | 448,300 | $572.33 M |
| 02/12/2025 | $19.36 | $19.11 (-1.29%) | $19.74 | $18.95 | 603,525 | $572.33 M |
| 02/11/2025 | $19.35 | $19.63 (1.45%) | $19.65 | $18.95 | 1.03 M | $587.90 M |
| 02/10/2025 | $19.13 | $19.51 (1.99%) | $19.58 | $19.01 | 718,046 | $584.30 M |
| 02/07/2025 | $19.63 | $18.92 (-3.62%) | $19.77 | $18.74 | 937,845 | $566.64 M |
| 02/06/2025 | $19.43 | $19.75 (1.65%) | $20.14 | $19.43 | 895,994 | $591.49 M |
| 02/05/2025 | $18.88 | $19.17 (1.54%) | $19.20 | $18.70 | 737,198 | $574.12 M |
| 02/04/2025 | $18.48 | $18.86 (2.06%) | $19.06 | $18.29 | 822,100 | $564.84 M |
| 02/03/2025 | $19.25 | $18.57 (-3.53%) | $19.37 | $18.47 | 1.27 M | $556.15 M |
| 01/31/2025 | $19.44 | $19.64 (1.03%) | $20.03 | $19.03 | 1.58 M | $588.20 M |
| 01/30/2025 | $20.31 | $19.60 (-3.5%) | $20.35 | $18.95 | 1.50 M | $587.00 M |
| 01/29/2025 | $20.21 | $20.31 (0.49%) | $21.09 | $19.39 | 2.32 M | $608.26 M |
| 01/28/2025 | $21.85 | $22.01 (0.73%) | $22.11 | $21.41 | 875,237 | $659.18 M |
| 01/27/2025 | $21.99 | $21.90 (-0.41%) | $22.46 | $21.80 | 940,542 | $655.88 M |
| 01/24/2025 | $21.69 | $22.00 (1.43%) | $22.13 | $21.51 | 673,016 | $658.55 M |
| 01/23/2025 | $21.49 | $21.60 (0.51%) | $21.87 | $21.38 | 544,223 | $646.57 M |
| 01/22/2025 | $21.78 | $21.67 (-0.51%) | $21.79 | $21.16 | 652,400 | $648.67 M |
| 01/21/2025 | $21.65 | $21.91 (1.2%) | $22.17 | $21.53 | 721,100 | $655.85 M |
| 01/17/2025 | $22.11 | $21.64 (-2.13%) | $22.15 | $21.56 | 589,400 | $647.77 M |
| 01/16/2025 | $22.12 | $21.84 (-1.27%) | $22.12 | $21.63 | 516,500 | $653.76 M |
| 01/15/2025 | $22.54 | $22.11 (-1.91%) | $22.62 | $22.08 | 350,700 | $661.84 M |
| 01/14/2025 | $22.02 | $21.90 (-0.54%) | $22.14 | $21.71 | 329,140 | $655.55 M |
| 01/13/2025 | $21.68 | $21.87 (0.88%) | $21.94 | $21.50 | 453,400 | $654.66 M |
| 01/10/2025 | $21.80 | $21.97 (0.78%) | $22.19 | $21.57 | 525,400 | $657.65 M |
| 01/08/2025 | $22.70 | $22.22 (-2.11%) | $22.70 | $22.19 | 556,310 | $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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
