5 DAY PERFORMANCE
+43.84%
1 MONTH PERFORMANCE
+1.73%
3 MONTH PERFORMANCE
+1.09%
6 MONTH PERFORMANCE
-16.10%
YEAR-TO-DATE PERFORMANCE
-12.08%
1 YEAR PERFORMANCE
+13.68%
Monro Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $13.29 | $12.41 (-6.62%) | $13.29 | $12.35 | 1.32 M | $374.10 M |
| 08/05/2026 | $13.35 | $13.15 (-1.5%) | $13.49 | $13.02 | 885.50 K | $396.41 M |
| 08/04/2026 | $12.83 | $13.10 (2.1%) | $13.13 | $12.59 | 910.10 K | $394.90 M |
| 08/03/2026 | $12.25 | $12.75 (4.08%) | $12.99 | $12.25 | 981.82 K | $384.35 M |
| 07/31/2026 | $13.41 | $12.25 (-8.65%) | $13.49 | $12.16 | 2.02 M | $369.28 M |
| 07/30/2026 | $13.46 | $13.45 (-0.07%) | $13.77 | $13.01 | 1.73 M | $405.45 M |
| 07/29/2026 | $14.50 | $13.26 (-8.55%) | $16.06 | $13.23 | 2.97 M | $399.72 M |
| 07/28/2026 | $17.01 | $17.20 (1.12%) | $17.40 | $16.90 | 975.83 K | $518.49 M |
| 07/27/2026 | $16.97 | $16.94 (-0.18%) | $17.14 | $16.75 | 655.50 K | $510.66 M |
| 07/24/2026 | $16.75 | $16.79 (0.24%) | $17.06 | $16.38 | 555.85 K | $504.04 M |
| 07/23/2026 | $16.34 | $16.71 (2.26%) | $16.73 | $16.26 | 686.62 K | $501.63 M |
| 07/22/2026 | $17.10 | $16.83 (-1.58%) | $17.39 | $16.81 | 487.61 K | $505.24 M |
| 07/21/2026 | $17.07 | $17.07 (0%) | $17.51 | $16.62 | 1.12 M | $512.44 M |
| 07/20/2026 | $17.13 | $16.79 (-1.98%) | $17.44 | $16.66 | 449.00 K | $504.04 M |
| 07/17/2026 | $17.28 | $16.96 (-1.85%) | $17.56 | $16.74 | 479.71 K | $509.14 M |
| 07/16/2026 | $17.11 | $17.46 (2.05%) | $17.87 | $17.06 | 766.81 K | $524.15 M |
| 07/15/2026 | $17.36 | $17.21 (-0.86%) | $18.10 | $17.19 | 537.54 K | $516.64 M |
| 07/14/2026 | $16.75 | $17.33 (3.46%) | $17.36 | $16.46 | 609.63 K | $520.25 M |
| 07/13/2026 | $16.90 | $16.51 (-2.31%) | $17.20 | $16.44 | 845.49 K | $495.63 M |
| 07/10/2026 | $16.83 | $16.81 (-0.12%) | $17.15 | $16.56 | 582.70 K | $504.64 M |
| 07/09/2026 | $16.64 | $16.83 (1.14%) | $16.88 | $16.52 | 629.31 K | $505.24 M |
| 07/08/2026 | $16.94 | $16.54 (-2.36%) | $17.18 | $16.15 | 1.28 M | $496.53 M |
| 07/07/2026 | $17.10 | $17.32 (1.29%) | $17.68 | $17.03 | 684.42 K | $519.95 M |
| 07/06/2026 | $17.36 | $17.22 (-0.81%) | $17.40 | $16.91 | 727.42 K | $516.94 M |
| 07/02/2026 | $17.18 | $17.21 (0.17%) | $17.34 | $16.83 | 871.11 K | $516.64 M |
| 07/01/2026 | $17.04 | $17.15 (0.65%) | $17.42 | $16.94 | 900.14 K | $514.84 M |
| 06/30/2026 | $16.90 | $17.11 (1.24%) | $17.27 | $16.39 | 721.00 K | $513.64 M |
| 06/29/2026 | $16.89 | $16.96 (0.41%) | $17.10 | $16.70 | 874.61 K | $509.14 M |
| 06/26/2026 | $16.00 | $17.22 (7.62%) | $17.27 | $15.70 | 1.35 M | $516.94 M |
| 06/25/2026 | $15.71 | $16.05 (2.16%) | $16.11 | $15.63 | 977.04 K | $481.82 M |
| 06/24/2026 | $15.63 | $15.71 (0.51%) | $15.95 | $15.52 | 1.06 M | $471.61 M |
| 06/23/2026 | $15.31 | $15.42 (0.72%) | $15.63 | $15.15 | 759.84 K | $462.91 M |
| 06/22/2026 | $15.50 | $15.35 (-0.97%) | $15.77 | $15.14 | 916.31 K | $460.81 M |
| 06/18/2026 | $15.48 | $15.55 (0.45%) | $16.18 | $15.41 | 5.89 M | $466.81 M |
| 06/17/2026 | $15.89 | $15.19 (-4.41%) | $16.26 | $15.16 | 1.26 M | $456.00 M |
| 06/16/2026 | $16.34 | $16.00 (-2.08%) | $16.56 | $15.80 | 1.33 M | $480.32 M |
| 06/15/2026 | $16.32 | $16.25 (-0.43%) | $16.69 | $16.15 | 1.39 M | $487.83 M |
| 06/12/2026 | $15.73 | $15.95 (1.4%) | $16.17 | $15.52 | 1.01 M | $478.82 M |
| 06/11/2026 | $13.98 | $16.08 (15.02%) | $16.12 | $13.98 | 1.57 M | $482.72 M |
| 06/10/2026 | $14.53 | $14.21 (-2.2%) | $14.90 | $14.09 | 1.24 M | $426.58 M |
| 06/09/2026 | $14.93 | $14.66 (-1.81%) | $15.21 | $14.50 | 1.35 M | $440.09 M |
| 06/08/2026 | $14.58 | $14.68 (0.69%) | $15.25 | $14.50 | 1.39 M | $440.69 M |
| 06/05/2026 | $15.30 | $14.53 (-5.03%) | $15.62 | $14.53 | 1.29 M | $436.19 M |
| 06/04/2026 | $15.82 | $15.39 (-2.72%) | $15.87 | $15.14 | 1.15 M | $462.01 M |
| 06/03/2026 | $15.65 | $15.57 (-0.51%) | $16.08 | $15.53 | 1.06 M | $467.41 M |
| 06/02/2026 | $15.65 | $15.77 (0.77%) | $15.89 | $15.41 | 1.03 M | $473.42 M |
| 06/01/2026 | $16.23 | $15.70 (-3.27%) | $16.40 | $15.59 | 1.59 M | $471.31 M |
| 05/29/2026 | $16.50 | $16.45 (-0.3%) | $16.86 | $16.11 | 1.17 M | $493.83 M |
| 05/28/2026 | $15.92 | $16.62 (4.4%) | $17.27 | $15.85 | 2.16 M | $498.93 M |
| 05/27/2026 | $17.16 | $16.22 (-5.48%) | $18.66 | $15.64 | 3.54 M | $486.92 M |
| 05/26/2026 | $17.00 | $16.56 (-2.59%) | $17.29 | $16.41 | 1.78 M | $497.13 M |
| 05/22/2026 | $16.32 | $16.75 (2.63%) | $16.88 | $16.08 | 548.00 K | $502.84 M |
| 05/21/2026 | $15.84 | $16.38 (3.41%) | $16.54 | $15.66 | 936.82 K | $491.73 M |
| 05/20/2026 | $15.31 | $16.08 (5.03%) | $16.08 | $14.97 | 915.75 K | $482.72 M |
| 05/19/2026 | $15.54 | $15.28 (-1.67%) | $15.55 | $15.10 | 1.17 M | $458.71 M |
| 05/18/2026 | $15.57 | $15.74 (1.09%) | $15.88 | $15.12 | 1.42 M | $472.51 M |
| 05/15/2026 | $16.10 | $15.76 (-2.11%) | $16.53 | $15.53 | 796.53 K | $473.12 M |
| 05/14/2026 | $15.99 | $16.32 (2.06%) | $16.60 | $15.99 | 757.84 K | $489.93 M |
| 05/13/2026 | $16.27 | $15.88 (-2.4%) | $16.27 | $15.38 | 941.23 K | $476.72 M |
| 05/12/2026 | $16.68 | $16.16 (-3.12%) | $16.73 | $15.87 | 863.51 K | $485.12 M |
| 05/11/2026 | $17.71 | $16.78 (-5.25%) | $17.81 | $16.55 | 924.40 K | $503.74 M |
| 05/08/2026 | $17.52 | $17.72 (1.14%) | $17.79 | $17.19 | 652.30 K | $531.95 M |
| 05/07/2026 | $17.79 | $17.43 (-2.02%) | $18.06 | $17.28 | 1.00 M | $523.25 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.
