5 DAY PERFORMANCE
-7.26%
1 MONTH PERFORMANCE
-5.30%
3 MONTH PERFORMANCE
+27.92%
6 MONTH PERFORMANCE
+18.20%
YEAR-TO-DATE PERFORMANCE
-3.74%
1 YEAR PERFORMANCE
-5.02%
Monro, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $20.11 | $19.29 (-4.07%) | $20.36 | $18.92 | 459.13 K | |
| 01/28/2026 | $20.50 | $20.05 (-2.2%) | $20.75 | $18.83 | 1.69 M | $601.90 M |
| 01/27/2026 | $20.26 | $20.03 (-1.14%) | $20.27 | $19.71 | 1.39 M | $601.30 M |
| 01/26/2026 | $20.87 | $20.23 (-3.07%) | $21.01 | $20.13 | 732.14 K | $607.30 M |
| 01/23/2026 | $20.81 | $20.80 (-0.05%) | $21.09 | $20.54 | 455.10 K | $624.00 M |
| 01/22/2026 | $20.99 | $21.00 (0.05%) | $21.54 | $20.97 | 813.60 K | $630.00 M |
| 01/21/2026 | $20.70 | $20.85 (0.72%) | $21.13 | $20.66 | 1.28 M | $625.50 M |
| 01/20/2026 | $20.45 | $20.44 (-0.05%) | $21.04 | $20.20 | 920.13 K | $613.20 M |
| 01/16/2026 | $21.54 | $21.15 (-1.81%) | $21.75 | $21.05 | 627.50 K | $634.50 M |
| 01/15/2026 | $20.85 | $21.30 (2.16%) | $21.44 | $20.68 | 746.90 K | $639.00 M |
| 01/14/2026 | $20.80 | $20.80 (0%) | $21.15 | $20.58 | 456.61 K | $624.00 M |
| 01/13/2026 | $20.87 | $20.79 (-0.38%) | $20.97 | $20.68 | 385.30 K | $623.70 M |
| 01/12/2026 | $20.54 | $20.78 (1.17%) | $21.09 | $20.26 | 485.70 K | $623.40 M |
| 01/09/2026 | $20.27 | $20.79 (2.57%) | $20.89 | $19.80 | 955.60 K | $623.70 M |
| 01/08/2026 | $19.58 | $20.19 (3.12%) | $20.60 | $19.50 | 485.74 K | $605.70 M |
| 01/07/2026 | $20.61 | $19.70 (-4.42%) | $20.69 | $19.62 | 580.11 K | $591.00 M |
| 01/06/2026 | $19.28 | $20.44 (6.02%) | $20.51 | $19.11 | 717.65 K | $613.20 M |
| 01/05/2026 | $19.59 | $19.43 (-0.82%) | $20.04 | $19.30 | 791.92 K | $582.90 M |
| 01/02/2026 | $20.00 | $19.70 (-1.5%) | $20.03 | $19.31 | 842.60 K | $591.00 M |
| 12/31/2025 | $20.27 | $20.04 (-1.13%) | $20.45 | $19.88 | 428.20 K | $601.20 M |
| 12/30/2025 | $20.31 | $20.34 (0.15%) | $20.69 | $20.29 | 621.72 K | $610.20 M |
| 12/29/2025 | $20.72 | $20.37 (-1.69%) | $20.72 | $20.37 | 587.37 K | $611.10 M |
| 12/26/2025 | $20.70 | $20.80 (0.48%) | $20.81 | $20.48 | 266.50 K | $624.00 M |
| 12/24/2025 | $20.40 | $20.77 (1.81%) | $20.80 | $20.29 | 227.62 K | $623.10 M |
| 12/23/2025 | $20.65 | $20.37 (-1.36%) | $20.67 | $20.19 | 800.85 K | $611.10 M |
| 12/22/2025 | $20.87 | $20.81 (-0.29%) | $21.02 | $20.62 | 525.03 K | $624.30 M |
| 12/19/2025 | $20.91 | $20.93 (0.1%) | $21.03 | $20.59 | 1.19 M | $627.90 M |
| 12/18/2025 | $21.43 | $21.12 (-1.45%) | $21.77 | $21.00 | 775.61 K | $633.60 M |
| 12/17/2025 | $20.77 | $21.44 (3.23%) | $21.61 | $20.72 | 733.17 K | $643.20 M |
| 12/16/2025 | $20.85 | $20.76 (-0.43%) | $20.92 | $20.39 | 661.82 K | $622.80 M |
| 12/15/2025 | $21.21 | $20.54 (-3.16%) | $21.34 | $20.53 | 740.75 K | $616.20 M |
| 12/12/2025 | $21.03 | $21.16 (0.62%) | $21.53 | $20.96 | 1.49 M | $634.80 M |
| 12/11/2025 | $20.60 | $21.01 (1.99%) | $21.10 | $20.60 | 1.16 M | $630.30 M |
| 12/10/2025 | $19.44 | $20.59 (5.92%) | $20.70 | $19.21 | 1.09 M | $617.70 M |
| 12/09/2025 | $19.18 | $19.52 (1.77%) | $19.60 | $18.93 | 696.40 K | $585.60 M |
| 12/08/2025 | $19.50 | $19.43 (-0.36%) | $19.68 | $19.29 | 646.40 K | $582.90 M |
| 12/05/2025 | $19.26 | $19.41 (0.78%) | $19.64 | $19.18 | 601.85 K | $582.30 M |
| 12/04/2025 | $19.00 | $19.27 (1.42%) | $19.32 | $18.82 | 821.80 K | $578.10 M |
| 12/03/2025 | $18.87 | $19.00 (0.69%) | $19.39 | $18.85 | 775.00 K | $570.00 M |
| 12/02/2025 | $18.56 | $18.91 (1.89%) | $19.02 | $18.30 | 883.20 K | $567.30 M |
| 12/01/2025 | $18.58 | $18.84 (1.4%) | $19.12 | $18.55 | 955.10 K | $565.20 M |
| 11/28/2025 | $18.97 | $18.71 (-1.37%) | $19.07 | $18.60 | 361.83 K | $561.30 M |
| 11/26/2025 | $19.14 | $18.97 (-0.89%) | $19.24 | $18.86 | 990.25 K | $569.10 M |
| 11/25/2025 | $18.55 | $19.40 (4.58%) | $19.80 | $18.55 | 1.38 M | $582.00 M |
| 11/24/2025 | $18.19 | $18.44 (1.37%) | $18.60 | $17.88 | 1.10 M | $553.20 M |
| 11/21/2025 | $17.71 | $18.40 (3.9%) | $18.58 | $17.42 | 1.20 M | $552.00 M |
| 11/20/2025 | $18.43 | $17.61 (-4.45%) | $18.58 | $17.43 | 832.90 K | $528.30 M |
| 11/19/2025 | $17.09 | $18.18 (6.38%) | $18.22 | $16.97 | 1.15 M | $545.40 M |
| 11/18/2025 | $16.50 | $17.03 (3.21%) | $17.11 | $16.34 | 677.62 K | $510.90 M |
| 11/17/2025 | $17.30 | $16.65 (-3.76%) | $17.37 | $16.61 | 606.53 K | $499.50 M |
| 11/14/2025 | $16.92 | $17.42 (2.96%) | $17.44 | $16.75 | 531.30 K | $522.60 M |
| 11/13/2025 | $18.13 | $17.16 (-5.35%) | $18.34 | $16.71 | 795.21 K | $514.80 M |
| 11/12/2025 | $17.94 | $18.13 (1.06%) | $18.49 | $17.86 | 918.74 K | $543.90 M |
| 11/11/2025 | $17.96 | $17.75 (-1.17%) | $18.05 | $17.60 | 708.53 K | $532.50 M |
| 11/10/2025 | $18.06 | $17.85 (-1.16%) | $18.25 | $17.57 | 1.32 M | $535.50 M |
| 11/07/2025 | $17.42 | $17.51 (0.52%) | $17.81 | $17.34 | 1.12 M | $525.30 M |
| 11/06/2025 | $17.50 | $17.43 (-0.4%) | $17.81 | $17.08 | 1.43 M | $522.90 M |
| 11/05/2025 | $17.93 | $17.58 (-1.95%) | $18.23 | $16.84 | 2.39 M | $527.40 M |
| 11/04/2025 | $15.04 | $15.27 (1.53%) | $15.35 | $14.69 | 1.28 M | $458.10 M |
| 11/03/2025 | $14.65 | $15.05 (2.73%) | $15.06 | $14.10 | 2.44 M | $451.50 M |
| 10/31/2025 | $14.62 | $14.65 (0.21%) | $15.02 | $13.73 | 1.39 M | $439.50 M |
| 10/30/2025 | $14.95 | $14.68 (-1.81%) | $15.21 | $14.42 | 2.17 M | $440.40 M |
| 10/29/2025 | $16.77 | $15.08 (-10.08%) | $18.08 | $13.63 | 2.42 M | $452.40 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.
