5 DAY PERFORMANCE
+0.23%
1 MONTH PERFORMANCE
+13.53%
3 MONTH PERFORMANCE
-16.10%
6 MONTH PERFORMANCE
+1.09%
YEAR-TO-DATE PERFORMANCE
-12.08%
1 YEAR PERFORMANCE
+31.99%
Monro Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $17.52 | $18.13 (3.45%) | $18.13 | $17.38 | 302.41 K | $533.76 M |
| 05/05/2026 | $16.98 | $17.12 (0.82%) | $17.24 | $16.28 | 680.50 K | $513.94 M |
| 05/04/2026 | $17.58 | $16.34 (-7.05%) | $17.71 | $16.33 | 939.76 K | $490.53 M |
| 05/01/2026 | $17.42 | $17.58 (0.92%) | $17.59 | $17.26 | 730.95 K | $527.75 M |
| 04/30/2026 | $17.00 | $17.56 (3.29%) | $17.59 | $16.78 | 920.43 K | $527.15 M |
| 04/29/2026 | $16.83 | $16.75 (-0.48%) | $17.14 | $16.43 | 772.00 K | $502.84 M |
| 04/28/2026 | $17.69 | $17.00 (-3.9%) | $17.69 | $16.74 | 597.13 K | $510.34 M |
| 04/27/2026 | $17.13 | $17.50 (2.16%) | $17.77 | $17.05 | 1.07 M | $525.35 M |
| 04/24/2026 | $17.25 | $17.12 (-0.75%) | $17.65 | $16.94 | 965.95 K | $513.94 M |
| 04/23/2026 | $17.44 | $17.27 (-0.97%) | $17.65 | $17.01 | 717.80 K | $518.45 M |
| 04/22/2026 | $17.60 | $17.57 (-0.17%) | $17.71 | $17.16 | 643.88 K | $527.45 M |
| 04/21/2026 | $18.01 | $17.38 (-3.5%) | $18.02 | $17.11 | 720.40 K | $521.75 M |
| 04/20/2026 | $17.72 | $17.97 (1.41%) | $18.23 | $17.68 | 806.99 K | $539.46 M |
| 04/17/2026 | $17.34 | $17.87 (3.06%) | $18.13 | $17.26 | 984.44 K | $536.46 M |
| 04/16/2026 | $16.45 | $16.85 (2.43%) | $16.94 | $16.36 | 591.64 K | $505.84 M |
| 04/15/2026 | $17.07 | $16.57 (-2.93%) | $17.07 | $16.43 | 594.10 K | $497.43 M |
| 04/14/2026 | $16.69 | $16.82 (0.78%) | $16.97 | $16.50 | 468.10 K | $504.94 M |
| 04/13/2026 | $16.18 | $16.74 (3.46%) | $16.81 | $16.05 | 645.70 K | $502.53 M |
| 04/10/2026 | $16.82 | $16.37 (-2.68%) | $16.82 | $16.10 | 548.90 K | $491.43 M |
| 04/09/2026 | $16.52 | $16.69 (1.03%) | $17.13 | $16.34 | 948.00 K | $501.03 M |
| 04/08/2026 | $16.85 | $16.67 (-1.07%) | $17.08 | $16.58 | 842.23 K | $500.43 M |
| 04/07/2026 | $15.44 | $15.74 (1.94%) | $15.81 | $15.34 | 599.41 K | $472.51 M |
| 04/06/2026 | $15.75 | $15.52 (-1.46%) | $15.97 | $15.30 | 873.70 K | $465.91 M |
| 04/02/2026 | $16.12 | $15.96 (-0.99%) | $16.47 | $15.89 | 577.14 K | $479.12 M |
| 04/01/2026 | $16.17 | $16.48 (1.92%) | $16.77 | $16.08 | 1.01 M | $494.73 M |
| 03/31/2026 | $15.81 | $16.04 (1.45%) | $16.20 | $15.56 | 930.24 K | $481.52 M |
| 03/30/2026 | $15.58 | $15.49 (-0.58%) | $15.69 | $15.14 | 984.43 K | $465.01 M |
| 03/27/2026 | $15.43 | $15.47 (0.26%) | $15.50 | $15.07 | 1.03 M | $464.41 M |
| 03/26/2026 | $16.14 | $15.64 (-3.1%) | $16.35 | $15.46 | 1.36 M | $469.51 M |
| 03/25/2026 | $15.75 | $16.35 (3.81%) | $16.35 | $15.39 | 979.90 K | $490.83 M |
| 03/24/2026 | $14.96 | $15.40 (2.94%) | $15.58 | $14.85 | 998.20 K | $462.31 M |
| 03/23/2026 | $15.67 | $15.22 (-2.87%) | $15.87 | $15.22 | 1.15 M | $456.90 M |
| 03/20/2026 | $15.25 | $15.01 (-1.57%) | $15.49 | $14.88 | 1.25 M | $450.60 M |
| 03/19/2026 | $14.99 | $15.33 (2.27%) | $15.56 | $14.83 | 614.90 K | $460.21 M |
| 03/18/2026 | $15.37 | $15.16 (-1.37%) | $15.54 | $15.09 | 613.81 K | $455.10 M |
| 03/17/2026 | $15.39 | $15.63 (1.56%) | $15.88 | $15.25 | 689.20 K | $469.21 M |
| 03/16/2026 | $15.49 | $15.31 (-1.16%) | $15.74 | $15.22 | 769.81 K | $459.61 M |
| 03/13/2026 | $15.89 | $15.31 (-3.65%) | $16.10 | $15.19 | 952.80 K | $459.61 M |
| 03/12/2026 | $16.86 | $15.46 (-8.3%) | $17.14 | $15.35 | 1.29 M | $464.11 M |
| 03/11/2026 | $17.58 | $17.20 (-2.16%) | $17.64 | $17.14 | 588.91 K | $516.34 M |
| 03/10/2026 | $17.62 | $17.64 (0.11%) | $18.11 | $17.52 | 800.31 K | $529.55 M |
| 03/09/2026 | $18.40 | $17.62 (-4.24%) | $18.40 | $17.05 | 956.11 K | $528.95 M |
| 03/06/2026 | $18.47 | $18.38 (-0.49%) | $18.82 | $17.57 | 749.00 K | $551.77 M |
| 03/05/2026 | $19.55 | $18.75 (-4.09%) | $19.72 | $18.55 | 728.64 K | $562.88 M |
| 03/04/2026 | $20.17 | $19.76 (-2.03%) | $20.40 | $19.68 | 512.03 K | $593.20 M |
| 03/03/2026 | $20.35 | $20.07 (-1.38%) | $20.55 | $19.68 | 425.30 K | $602.50 M |
| 03/02/2026 | $21.10 | $20.97 (-0.62%) | $21.41 | $20.55 | 584.72 K | $629.52 M |
| 02/27/2026 | $21.37 | $21.53 (0.75%) | $21.58 | $21.05 | 768.30 K | $646.33 M |
| 02/26/2026 | $22.19 | $21.63 (-2.52%) | $22.65 | $21.38 | 867.32 K | $649.33 M |
| 02/25/2026 | $22.70 | $22.21 (-2.16%) | $22.70 | $22.05 | 487.40 K | $666.74 M |
| 02/24/2026 | $22.45 | $22.51 (0.27%) | $22.75 | $22.22 | 660.10 K | $675.75 M |
| 02/23/2026 | $22.88 | $22.68 (-0.87%) | $22.99 | $22.00 | 692.30 K | $680.85 M |
| 02/20/2026 | $22.61 | $22.79 (0.8%) | $23.47 | $22.48 | 659.60 K | $684.16 M |
| 02/19/2026 | $22.29 | $22.59 (1.35%) | $22.66 | $22.06 | 639.12 K | $678.15 M |
| 02/18/2026 | $22.34 | $22.57 (1.03%) | $22.72 | $22.34 | 728.05 K | $677.55 M |
| 02/17/2026 | $23.55 | $22.46 (-4.63%) | $23.74 | $22.34 | 1.16 M | $674.25 M |
| 02/13/2026 | $23.59 | $23.81 (0.93%) | $23.91 | $22.95 | 796.75 K | $714.78 M |
| 02/12/2026 | $23.52 | $23.58 (0.26%) | $23.88 | $23.09 | 1.15 M | $707.87 M |
| 02/11/2026 | $22.83 | $23.17 (1.49%) | $23.29 | $22.15 | 977.52 K | $695.56 M |
| 02/10/2026 | $20.97 | $21.32 (1.67%) | $21.63 | $20.95 | 557.40 K | $640.03 M |
| 02/09/2026 | $21.17 | $21.04 (-0.61%) | $21.20 | $20.74 | 609.21 K | $631.62 M |
| 02/06/2026 | $20.39 | $21.00 (2.99%) | $21.12 | $20.35 | 734.60 K | $630.42 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.
