5 DAY PERFORMANCE
+2.99%
1 MONTH PERFORMANCE
+9.61%
3 MONTH PERFORMANCE
+8.99%
6 MONTH PERFORMANCE
+21.65%
YEAR-TO-DATE PERFORMANCE
-22.30%
1 YEAR PERFORMANCE
-28.12%
Monro, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $19.00 | $19.27 (1.42%) | $19.30 | $18.82 | 711.07 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 |
| 10/28/2025 | $18.13 | $18.08 (-0.28%) | $18.32 | $17.80 | 1.17 M | $542.40 M |
| 10/27/2025 | $18.08 | $18.13 (0.28%) | $18.34 | $17.99 | 890.94 K | $543.90 M |
| 10/24/2025 | $18.40 | $18.02 (-2.07%) | $18.48 | $18.01 | 448.00 K | $540.22 M |
| 10/23/2025 | $18.19 | $18.20 (0.05%) | $18.28 | $17.88 | 481.70 K | $545.62 M |
| 10/22/2025 | $18.43 | $18.30 (-0.71%) | $18.47 | $18.00 | 500.14 K | $548.61 M |
| 10/21/2025 | $17.94 | $18.42 (2.68%) | $18.55 | $17.59 | 764.01 K | $552.21 M |
| 10/20/2025 | $17.70 | $17.86 (0.9%) | $17.88 | $17.57 | 379.12 K | $535.42 M |
| 10/17/2025 | $17.09 | $17.42 (1.93%) | $17.43 | $17.02 | 444.20 K | $522.23 M |
| 10/16/2025 | $17.06 | $17.20 (0.82%) | $17.38 | $16.98 | 558.60 K | $515.64 M |
| 10/15/2025 | $16.93 | $17.04 (0.65%) | $17.23 | $16.77 | 746.70 K | $510.84 M |
| 10/14/2025 | $16.60 | $16.86 (1.57%) | $17.29 | $16.53 | 618.84 K | $505.44 M |
| 10/13/2025 | $16.33 | $16.86 (3.25%) | $16.92 | $16.16 | 658.40 K | $505.44 M |
| 10/10/2025 | $16.83 | $16.11 (-4.28%) | $16.83 | $16.01 | 796.91 K | $482.96 M |
| 10/09/2025 | $17.50 | $16.73 (-4.4%) | $17.50 | $16.71 | 495.31 K | $501.55 M |
| 10/08/2025 | $17.78 | $17.28 (-2.81%) | $17.88 | $17.19 | 491.60 K | $518.04 M |
| 10/07/2025 | $18.31 | $17.71 (-3.28%) | $18.31 | $17.43 | 482.80 K | $530.93 M |
| 10/06/2025 | $18.57 | $18.29 (-1.51%) | $18.58 | $17.74 | 954.81 K | $548.31 M |
| 10/03/2025 | $18.57 | $18.53 (-0.22%) | $18.93 | $18.52 | 471.90 K | $555.51 M |
| 10/02/2025 | $18.23 | $18.49 (1.43%) | $18.66 | $18.15 | 662.14 K | $554.31 M |
| 10/01/2025 | $18.15 | $18.21 (0.33%) | $18.57 | $17.83 | 616.00 K | $545.92 M |
| 09/30/2025 | $18.11 | $17.97 (-0.77%) | $18.41 | $17.60 | 775.50 K | $538.72 M |
| 09/29/2025 | $18.79 | $18.25 (-2.87%) | $18.79 | $18.13 | 1.29 M | $547.12 M |
| 09/26/2025 | $18.22 | $18.68 (2.52%) | $18.84 | $18.10 | 680.30 K | $560.01 M |
| 09/25/2025 | $18.27 | $18.19 (-0.44%) | $18.27 | $17.74 | 1.09 M | $545.32 M |
| 09/24/2025 | $18.11 | $18.39 (1.55%) | $18.41 | $17.81 | 556.83 K | $551.31 M |
| 09/23/2025 | $18.04 | $18.16 (0.67%) | $18.49 | $18.01 | 826.32 K | $544.42 M |
| 09/22/2025 | $17.96 | $17.90 (-0.33%) | $18.11 | $17.68 | 764.40 K | $536.62 M |
| 09/19/2025 | $18.21 | $18.07 (-0.77%) | $18.21 | $17.70 | 1.34 M | $541.72 M |
| 09/18/2025 | $18.14 | $18.26 (0.66%) | $18.32 | $17.88 | 568.30 K | $547.42 M |
| 09/17/2025 | $18.08 | $18.06 (-0.11%) | $18.92 | $17.95 | 946.03 K | $541.42 M |
| 09/16/2025 | $18.06 | $17.97 (-0.5%) | $18.36 | $17.82 | 936.40 K | $538.72 M |
| 09/15/2025 | $17.37 | $17.94 (3.28%) | $18.03 | $17.11 | 786.77 K | $537.82 M |
| 09/12/2025 | $17.81 | $17.31 (-2.81%) | $17.81 | $17.28 | 488.80 K | $518.94 M |
| 09/11/2025 | $16.90 | $17.82 (5.44%) | $17.94 | $16.90 | 856.53 K | $534.22 M |
| 09/10/2025 | $16.74 | $16.91 (1.02%) | $16.99 | $16.25 | 1.01 M | $506.94 M |
| 09/09/2025 | $17.41 | $16.85 (-3.22%) | $17.62 | $16.66 | 1.18 M | $505.15 M |
| 09/08/2025 | $17.70 | $17.57 (-0.73%) | $17.89 | $17.56 | 620.40 K | $526.73 M |
| 09/05/2025 | $17.31 | $17.68 (2.14%) | $17.83 | $17.09 | 760.92 K | $530.03 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.
