5 DAY PERFORMANCE
-2.48%
1 MONTH PERFORMANCE
-2.95%
3 MONTH PERFORMANCE
-27.90%
6 MONTH PERFORMANCE
-48.79%
YEAR-TO-DATE PERFORMANCE
-42.90%
1 YEAR PERFORMANCE
-46.99%
Monro, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $14.05 | $14.13 (0.57%) | $14.24 | $13.96 | 56,317 | |
| 04/30/2025 | $14.09 | $13.94 (-1.06%) | $14.17 | $13.53 | 783,451 | $417.49 M |
| 04/29/2025 | $14.47 | $14.20 (-1.87%) | $14.52 | $14.02 | 571,222 | $425.28 M |
| 04/28/2025 | $14.47 | $14.47 (0%) | $14.62 | $14.28 | 452,300 | $433.36 M |
| 04/25/2025 | $14.45 | $14.52 (0.48%) | $14.58 | $14.17 | 382,128 | $434.86 M |
| 04/24/2025 | $14.36 | $14.58 (1.53%) | $14.60 | $14.18 | 950,700 | $436.66 M |
| 04/23/2025 | $14.77 | $14.36 (-2.78%) | $15.15 | $14.31 | 690,000 | $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 | 666,038 | $418.99 M |
| 04/17/2025 | $13.74 | $13.96 (1.6%) | $14.07 | $13.50 | 473,822 | $418.09 M |
| 04/16/2025 | $13.93 | $13.74 (-1.36%) | $14.15 | $13.67 | 701,411 | $411.50 M |
| 04/15/2025 | $14.25 | $14.02 (-1.61%) | $14.46 | $13.81 | 777,900 | $419.88 M |
| 04/14/2025 | $14.99 | $14.29 (-4.67%) | $15.15 | $14.09 | 690,246 | $427.97 M |
| 04/11/2025 | $14.90 | $14.87 (-0.2%) | $15.12 | $14.33 | 684,028 | $445.34 M |
| 04/10/2025 | $15.15 | $14.96 (-1.25%) | $15.22 | $14.43 | 765,100 | $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 | 570,100 | $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 |
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.
