Monro, Inc. - Common Stock (MNRO)

Historical Prices For Monro, Inc. - Common Stock (MNRO)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	14.64	15.61	14.48	15.37	1,181,013	15.37
4/03/2025	14.46	14.66	13.93	14.48	1,357,529	14.48
4/02/2025	14.48	15.19	14.48	15.05	1,138,737	15.05
4/01/2025	14.41	14.82	13.83	14.59	1,093,550	14.59
3/31/2025	15.28	15.61	14.09	14.47	2,601,501	14.47
3/28/2025	16.43	16.43	15.68	15.92	570,072	15.92
3/27/2025	16.41	16.74	16.23	16.49	761,729	16.49
3/26/2025	16.06	16.38	15.93	16.36	725,269	16.36
3/25/2025	16.63	16.63	16.01	16.04	790,672	16.04
3/24/2025	17.44	17.60	16.60	16.69	857,533	16.69
3/21/2025	16.90	17.34	16.79	17.20	2,247,463	17.20
3/20/2025	17.02	17.18	16.92	17.05	740,367	17.05
3/19/2025	16.94	17.24	16.84	17.06	807,934	17.06
3/18/2025	16.73	16.89	16.36	16.85	687,102	16.85
3/17/2025	16.39	16.86	16.23	16.80	979,670	16.80
3/14/2025	16.23	16.50	15.81	16.36	610,737	16.36
3/13/2025	16.20	16.59	15.75	16.05	680,843	16.05
3/12/2025	16.56	16.60	15.93	16.20	730,823	16.20
3/11/2025	17.67	17.67	16.08	16.48	724,042	16.48
3/10/2025	16.62	17.41	16.59	17.10	1,301,523	17.10
3/07/2025	16.77	17.10	16.64	16.73	981,751	16.73
3/06/2025	16.22	16.87	16.08	16.81	1,133,139	16.81
3/05/2025	16.94	17.45	15.97	16.37	818,930	16.37
3/04/2025	17.35	17.35	16.78	16.82	873,874	16.82
3/03/2025	17.90	17.98	17.44	17.47	1,135,916	17.47
2/28/2025	17.65	17.85	17.49	17.81	980,828	17.81
2/27/2025	18.30	18.41	17.65	17.67	1,168,585	17.67
2/26/2025	18.71	18.72	17.85	18.45	984,833	18.45
2/25/2025	18.23	18.78	18.15	18.68	882,432	18.68
2/24/2025	18.75	18.75	18.26	18.48	848,006	18.20
2/21/2025	19.50	19.68	18.51	18.71	741,269	18.43
2/20/2025	19.15	19.45	18.89	19.21	930,780	18.92
2/19/2025	19.26	19.48	19.00	19.27	508,468	18.98
2/18/2025	19.78	19.92	19.34	19.44	952,020	19.15
2/14/2025	19.35	19.91	19.35	19.78	635,578	19.48
2/13/2025	19.25	19.59	19.10	19.11	448,264	18.82
2/12/2025	19.36	19.74	18.95	19.11	603,525	18.82
2/11/2025	19.35	19.65	18.95	19.63	1,027,936	19.33
2/10/2025	19.13	19.57	19.01	19.51	718,044	19.21
2/07/2025	19.63	19.77	18.73	18.92	937,845	18.63
2/06/2025	19.43	20.14	19.43	19.75	895,673	19.45
2/05/2025	18.88	19.20	18.70	19.17	727,032	18.88
2/04/2025	18.48	19.06	18.29	18.86	821,579	18.57
2/03/2025	19.25	19.37	18.47	18.57	1,271,603	18.29
1/31/2025	19.44	20.03	19.03	19.64	1,580,218	19.34
1/30/2025	20.31	20.34	18.95	19.60	1,502,916	19.30
1/29/2025	20.21	21.09	19.39	20.30	2,321,316	20.00
1/28/2025	21.85	22.11	21.41	22.01	875,172	21.68
1/27/2025	21.99	22.45	21.80	21.90	940,407	21.57
1/24/2025	21.69	22.13	21.51	22.00	673,016	21.67
1/23/2025	21.49	21.87	21.38	21.60	544,211	21.27
1/22/2025	21.78	21.79	21.16	21.67	652,384	21.34
1/21/2025	21.65	22.17	21.52	21.91	721,081	21.58
1/17/2025	22.11	22.14	21.56	21.64	589,368	21.31
1/16/2025	22.12	22.12	21.63	21.84	516,479	21.51
1/15/2025	22.54	22.62	22.08	22.11	350,698	21.77
1/14/2025	22.02	22.14	21.70	21.90	329,139	21.57
1/13/2025	21.68	21.94	21.50	21.87	453,377	21.54
1/10/2025	21.80	22.18	21.57	21.97	525,361	21.64
1/08/2025	22.70	22.70	22.19	22.22	556,310	21.88
1/07/2025	23.47	23.53	22.43	22.79	543,796	22.44
1/06/2025	24.18	24.62	23.25	23.55	707,717	23.19