5 DAY PERFORMANCE
-2.38%
1 MONTH PERFORMANCE
+10.19%
3 MONTH PERFORMANCE
-13.03%
6 MONTH PERFORMANCE
-44.62%
YEAR-TO-DATE PERFORMANCE
-43.75%
1 YEAR PERFORMANCE
-39.79%
Monro, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $14.53 | $13.95 (-3.99%) | $14.53 | $13.90 | 61.35 K | |
| 06/24/2025 | $14.85 | $14.46 (-2.63%) | $14.85 | $14.20 | 691.50 K | $433.26 M |
| 06/23/2025 | $14.13 | $14.74 (4.32%) | $14.85 | $14.00 | 1.18 M | $441.65 M |
| 06/20/2025 | $14.23 | $14.29 (0.42%) | $14.37 | $14.00 | 1.53 M | $428.17 M |
| 06/18/2025 | $14.42 | $14.11 (-2.15%) | $14.72 | $14.07 | 734.83 K | $422.78 M |
| 06/17/2025 | $14.59 | $14.40 (-1.3%) | $15.00 | $14.36 | 849.52 K | $431.47 M |
| 06/16/2025 | $14.88 | $14.75 (-0.87%) | $14.95 | $14.55 | 496.22 K | $441.95 M |
| 06/13/2025 | $15.41 | $14.61 (-5.19%) | $15.68 | $14.56 | 831.17 K | $437.76 M |
| 06/12/2025 | $15.41 | $15.65 (1.56%) | $15.70 | $15.31 | 632.13 K | $468.92 M |
| 06/11/2025 | $16.73 | $15.62 (-6.63%) | $16.80 | $15.60 | 1.10 M | $468.02 M |
| 06/10/2025 | $17.41 | $16.65 (-4.37%) | $17.41 | $16.60 | 844.60 K | $498.88 M |
| 06/09/2025 | $16.51 | $17.26 (4.54%) | $17.42 | $16.47 | 1.16 M | $517.16 M |
| 06/06/2025 | $16.12 | $16.21 (0.56%) | $16.27 | $15.91 | 661.30 K | $485.70 M |
| 06/05/2025 | $15.88 | $15.84 (-0.25%) | $16.07 | $15.70 | 608.40 K | $474.61 M |
| 06/04/2025 | $15.89 | $15.96 (0.44%) | $16.20 | $15.73 | 738.30 K | $478.21 M |
| 06/03/2025 | $15.40 | $16.15 (4.87%) | $16.30 | $15.22 | 1.15 M | $483.90 M |
| 06/02/2025 | $15.21 | $15.60 (2.56%) | $16.06 | $14.93 | 1.92 M | $467.42 M |
| 05/30/2025 | $15.62 | $15.33 (-1.86%) | $16.06 | $15.20 | 1.33 M | $459.33 M |
| 05/29/2025 | $16.80 | $15.88 (-5.48%) | $16.85 | $15.37 | 1.78 M | $475.81 M |
| 05/28/2025 | $16.70 | $16.75 (0.3%) | $17.95 | $16.14 | 3.95 M | $501.65 M |
| 05/27/2025 | $12.81 | $12.77 (-0.31%) | $13.00 | $12.53 | 1.14 M | $382.45 M |
| 05/23/2025 | $12.55 | $12.66 (0.88%) | $12.68 | $12.36 | 916.75 K | $379.15 M |
| 05/22/2025 | $12.44 | $12.80 (2.89%) | $12.96 | $12.43 | 1.47 M | $383.35 M |
| 05/21/2025 | $13.52 | $12.37 (-8.51%) | $13.55 | $12.24 | 1.09 M | $370.47 M |
| 05/20/2025 | $13.80 | $13.72 (-0.58%) | $14.01 | $13.56 | 1.07 M | $410.90 M |
| 05/19/2025 | $13.35 | $13.77 (3.15%) | $13.94 | $13.33 | 832.98 K | $412.40 M |
| 05/16/2025 | $12.96 | $13.58 (4.78%) | $13.69 | $12.91 | 1.06 M | $406.71 M |
| 05/15/2025 | $12.86 | $12.95 (0.7%) | $13.02 | $12.72 | 667.20 K | $387.84 M |
| 05/14/2025 | $12.87 | $12.98 (0.85%) | $13.14 | $12.67 | 977.42 K | $388.74 M |
| 05/13/2025 | $13.15 | $12.78 (-2.81%) | $13.19 | $12.77 | 819.60 K | $382.75 M |
| 05/12/2025 | $13.00 | $13.07 (0.54%) | $13.44 | $12.88 | 1.15 M | $391.43 M |
| 05/09/2025 | $12.86 | $12.22 (-4.98%) | $13.02 | $12.20 | 926.33 K | $365.98 M |
| 05/08/2025 | $12.85 | $12.76 (-0.7%) | $12.98 | $12.51 | 1.11 M | $382.15 M |
| 05/07/2025 | $13.53 | $12.76 (-5.69%) | $13.57 | $12.74 | 818.24 K | $382.15 M |
| 05/06/2025 | $13.64 | $13.35 (-2.13%) | $13.66 | $13.32 | 646.36 K | $399.82 M |
| 05/05/2025 | $14.18 | $13.77 (-2.89%) | $14.24 | $13.75 | 472.61 K | $412.40 M |
| 05/02/2025 | $14.25 | $14.23 (-0.14%) | $14.40 | $14.03 | 512.91 K | $426.17 M |
| 05/01/2025 | $14.05 | $14.14 (0.64%) | $14.26 | $13.92 | 615.30 K | $423.48 M |
| 04/30/2025 | $14.09 | $13.94 (-1.06%) | $14.17 | $13.53 | 783.50 K | $417.49 M |
| 04/29/2025 | $14.47 | $14.20 (-1.87%) | $14.52 | $14.02 | 571.22 K | $425.28 M |
| 04/28/2025 | $14.47 | $14.47 (0%) | $14.62 | $14.28 | 452.30 K | $433.36 M |
| 04/25/2025 | $14.45 | $14.52 (0.48%) | $14.58 | $14.17 | 382.13 K | $434.86 M |
| 04/24/2025 | $14.36 | $14.58 (1.53%) | $14.60 | $14.18 | 950.70 K | $436.66 M |
| 04/23/2025 | $14.77 | $14.36 (-2.78%) | $15.15 | $14.31 | 690.00 K | $430.07 M |
| 04/22/2025 | $14.18 | $14.39 (1.48%) | $14.58 | $13.93 | 1.45 M | $430.97 M |
| 04/21/2025 | $13.86 | $13.99 (0.94%) | $14.03 | $13.52 | 666.04 K | $418.99 M |
| 04/17/2025 | $13.74 | $13.96 (1.6%) | $14.07 | $13.50 | 473.82 K | $418.09 M |
| 04/16/2025 | $13.93 | $13.74 (-1.36%) | $14.15 | $13.67 | 701.41 K | $411.50 M |
| 04/15/2025 | $14.25 | $14.02 (-1.61%) | $14.46 | $13.81 | 777.90 K | $419.88 M |
| 04/14/2025 | $14.99 | $14.29 (-4.67%) | $15.15 | $14.09 | 690.25 K | $427.97 M |
| 04/11/2025 | $14.90 | $14.87 (-0.2%) | $15.12 | $14.33 | 684.03 K | $445.34 M |
| 04/10/2025 | $15.15 | $14.96 (-1.25%) | $15.22 | $14.43 | 765.10 K | $448.04 M |
| 04/09/2025 | $14.26 | $15.52 (8.84%) | $16.12 | $14.26 | 1.75 M | $464.81 M |
| 04/08/2025 | $15.58 | $14.46 (-7.19%) | $15.98 | $14.36 | 1.08 M | $433.06 M |
| 04/07/2025 | $14.99 | $15.53 (3.6%) | $15.79 | $14.35 | 1.54 M | $465.11 M |
| 04/04/2025 | $14.64 | $15.27 (4.3%) | $15.61 | $14.49 | 1.18 M | $457.32 M |
| 04/03/2025 | $14.46 | $14.48 (0.14%) | $14.66 | $13.93 | 1.36 M | $433.66 M |
| 04/02/2025 | $14.48 | $15.05 (3.94%) | $15.19 | $14.48 | 1.14 M | $450.73 M |
| 04/01/2025 | $14.41 | $14.59 (1.25%) | $14.82 | $13.83 | 1.09 M | $436.96 M |
| 03/31/2025 | $15.28 | $14.47 (-5.3%) | $15.61 | $14.09 | 2.60 M | $433.36 M |
| 03/28/2025 | $16.43 | $15.92 (-3.1%) | $16.43 | $15.68 | 570.10 K | $476.79 M |
| 03/27/2025 | $16.41 | $16.49 (0.49%) | $16.74 | $16.23 | 761.73 K | $493.86 M |
| 03/26/2025 | $16.06 | $16.36 (1.87%) | $16.38 | $15.93 | 725.27 K | $489.97 M |
| 03/25/2025 | $16.63 | $16.04 (-3.55%) | $16.63 | $16.01 | 790.70 K | $480.38 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.
