-
5 DAY PERFORMANCE
-7.01% -
1 MONTH PERFORMANCE
-0.99% -
3 MONTH PERFORMANCE
+0.90% -
6 MONTH PERFORMANCE
+4.20% -
YEAR-TO-DATE PERFORMANCE
-7.81% -
1 YEAR PERFORMANCE
-6.79%
Monro, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $27.00 | $27.06 (0.22%) | $27.28 | $26.77 | 113,338 | |
| 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 |
| 10/08/2024 | $27.80 | $27.37 (-1.55%) | $28.03 | $27.06 | 247,000 | $818.80 M |
| 10/07/2024 | $28.19 | $27.71 (-1.7%) | $28.32 | $27.59 | 308,845 | $828.97 M |
| 10/04/2024 | $28.39 | $28.44 (0.18%) | $29.08 | $28.20 | 360,700 | $850.81 M |
| 10/03/2024 | $28.22 | $27.94 (-0.99%) | $28.40 | $27.64 | 459,030 | $835.85 M |
| 10/02/2024 | $28.47 | $28.51 (0.14%) | $28.64 | $27.84 | 554,200 | $852.91 M |
| 10/01/2024 | $28.68 | $28.87 (0.66%) | $29.04 | $28.17 | 333,300 | $863.67 M |
| 09/30/2024 | $28.68 | $28.86 (0.63%) | $28.96 | $28.29 | 418,100 | $863.38 M |
| 09/27/2024 | $29.00 | $28.84 (-0.55%) | $29.33 | $28.33 | 464,800 | $862.78 M |
| 09/26/2024 | $28.46 | $28.76 (1.05%) | $29.10 | $28.26 | 404,800 | $860.38 M |
| 09/25/2024 | $28.48 | $28.11 (-1.3%) | $28.59 | $27.80 | 628,900 | $840.94 M |
| 09/24/2024 | $27.23 | $28.52 (4.74%) | $28.63 | $27.23 | 475,612 | $853.20 M |
| 09/23/2024 | $26.74 | $27.15 (1.53%) | $27.23 | $26.09 | 556,025 | $812.22 M |
| 09/20/2024 | $26.90 | $26.71 (-0.71%) | $27.12 | $26.31 | 1.16 M | $799.06 M |
| 09/19/2024 | $26.68 | $27.04 (1.35%) | $27.08 | $26.15 | 581,503 | $808.93 M |
| 09/18/2024 | $25.95 | $26.09 (0.54%) | $26.76 | $25.95 | 899,800 | $780.51 M |
| 09/17/2024 | $25.94 | $25.89 (-0.19%) | $26.59 | $25.82 | 854,636 | $774.53 M |
| 09/16/2024 | $26.10 | $25.79 (-1.19%) | $26.44 | $25.50 | 750,230 | $771.53 M |
| 09/13/2024 | $25.19 | $25.89 (2.78%) | $25.94 | $25.17 | 1.15 M | $774.53 M |
| 09/12/2024 | $24.79 | $24.74 (-0.2%) | $25.02 | $24.39 | 636,400 | $740.12 M |
| 09/11/2024 | $24.90 | $24.70 (-0.8%) | $25.02 | $24.39 | 351,223 | $738.93 M |
| 09/10/2024 | $24.71 | $25.04 (1.34%) | $25.10 | $24.35 | 286,000 | $749.10 M |
| 09/09/2024 | $25.41 | $24.77 (-2.52%) | $25.46 | $24.76 | 486,348 | $741.02 M |
| 09/06/2024 | $25.44 | $25.28 (-0.63%) | $25.89 | $24.59 | 482,231 | $756.28 M |
| 09/05/2024 | $26.16 | $25.55 (-2.33%) | $26.22 | $25.50 | 237,702 | $764.35 M |
| 09/04/2024 | $26.16 | $26.00 (-0.61%) | $26.50 | $25.83 | 257,900 | $777.82 M |
| 09/03/2024 | $26.73 | $26.25 (-1.8%) | $27.13 | $26.14 | 343,827 | $785.30 M |
| 08/30/2024 | $26.92 | $27.09 (0.63%) | $27.42 | $26.77 | 421,030 | $810.42 M |
| 08/29/2024 | $26.83 | $26.56 (-1.01%) | $27.00 | $26.28 | 481,026 | $794.57 M |
| 08/28/2024 | $26.87 | $26.68 (-0.71%) | $27.22 | $26.38 | 581,000 | $798.16 M |
| 08/27/2024 | $26.75 | $27.01 (0.97%) | $27.23 | $26.39 | 319,813 | $808.03 M |
| 08/26/2024 | $27.32 | $27.08 (-0.88%) | $27.72 | $27.07 | 423,100 | $810.13 M |
| 08/23/2024 | $27.06 | $27.48 (1.55%) | $27.54 | $26.97 | 562,300 | $822.09 M |
| 08/22/2024 | $27.09 | $26.81 (-1.03%) | $27.20 | $26.66 | 215,201 | $802.05 M |