Skip to main content
MNRO logo

Monro, Inc.

MNRONASDAQConsumer DiscretionaryAuto Parts

$13.41Today:- (-)1Y −22.09%

As of Oct 26, 2026 close

Market cap
$404.24M
P/E (TTM)
50.07
Forward P/E
-
Dividend yield
7.90%
52-week range
$11.06$23.91
Volume (live)
-
Avg. volume (3M)
860.39K

Monro (MNRO) Historical Stock Prices

Analyze Monro (MNRO) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Monro (MNRO) Interactive Price Chart

Interactive historical price chart showing Monro stock price movements and trends across multiple time periods.

Loading chart...

MNRO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
MNRO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202613.3613.4813.2513.4113.41541.78K
Oct 23, 202613.6113.8313.2113.2313.23569.22K
Oct 22, 202614.2414.4713.9914.1814.18579.13K
Oct 21, 202614.3314.4614.0214.2314.23600.48K
Oct 20, 202613.7814.4513.6914.3414.34761.01K
Oct 19, 202613.6914.1313.5113.8013.80866.38K
Oct 16, 202614.3414.6713.5313.6413.64901.55K
Oct 15, 202613.6014.6313.6014.3614.36813.18K
Oct 14, 202613.7513.8513.2613.4613.46583.99K
Oct 13, 202613.9714.0713.7013.9713.97596.06K
Oct 12, 202613.5813.8013.4213.7613.76609.30K
Oct 9, 202613.7313.7513.4213.5713.57488.12K
Oct 8, 202613.4513.8313.2413.7413.74816.09K
Oct 7, 202613.5613.8313.4613.6413.64498.00K
Oct 6, 202613.5513.9513.5313.6713.67683.94K
Oct 5, 202614.1014.1013.5413.6413.64817.78K
Oct 2, 202614.3314.4314.1114.1814.18595.54K
Oct 1, 202613.7814.0313.5014.0214.02834.60K
Sep 30, 202613.8614.1513.6213.9913.99697.47K
Sep 29, 202613.5013.9613.5013.7613.76528.42K
Sep 28, 202613.5013.7413.1513.4013.401.17M
Sep 25, 202614.0014.2013.7313.7413.74761.22K
Sep 24, 202614.0414.3413.8513.9813.98959.77K
Sep 23, 202614.1414.1413.3314.0214.02816.40K
Sep 22, 202612.9814.4012.9814.2914.291.34M
Sep 21, 202612.3413.0512.1812.9012.901.29M
Sep 18, 202612.1912.3211.7512.1012.102.80M
Sep 17, 202612.3612.5512.2312.2512.251.06M
Sep 16, 202612.5212.7312.0512.1812.181.22M
Sep 15, 202612.8112.8312.4612.5212.521.02M
Sep 14, 202612.7812.9612.5012.8612.86667.54K
Sep 11, 202612.7612.8612.4712.7912.79586.64K
Sep 10, 202612.3112.7112.1512.5712.57841.96K
Sep 9, 202612.3712.6512.3712.5412.541.30M
Sep 8, 202613.3213.3212.4012.5112.51767.09K
Sep 4, 202612.5513.3612.4713.2913.29833.17K
Sep 3, 202612.5512.8112.3012.6012.60526.56K
Sep 2, 202612.5412.7112.3112.4112.41578.37K
Sep 1, 202612.2812.7612.1212.4312.43530.87K
Aug 31, 202612.7712.8412.4312.4612.46845.10K
Aug 28, 202612.3813.2712.2512.9612.96970.18K
Aug 27, 202612.5612.5612.1912.2512.25751.15K
Aug 26, 202614.0014.0612.5612.6112.611.19M
Aug 25, 202612.6013.9912.2113.9613.962.34M
Aug 24, 202612.5213.0312.5212.8612.581.36M
Aug 21, 202612.0512.5912.0412.5512.281.16M
Aug 20, 202612.2512.2811.6511.9611.701.13M
Aug 19, 202611.9412.6611.9412.5712.301.48M
Aug 18, 202611.5611.9411.3411.8511.591.23M
Aug 17, 202611.5211.6811.2811.5611.311.30M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.