MNRO(MNRO)
MNRO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $13.41 | $13.49 | $12.16 | $12.25 | 2.02M |
| 7/30/2026 | $13.46 | $13.77 | $13.01 | $13.45 | 1.73M |
| 7/29/2026 | $14.50 | $16.06 | $13.23 | $13.26 | 2.97M |
| 7/28/2026 | $17.01 | $17.40 | $16.90 | $17.20 | 975,832 |
| 7/27/2026 | $16.97 | $17.14 | $16.75 | $16.94 | 655,500 |
| 7/24/2026 | $16.75 | $17.06 | $16.38 | $16.79 | 555,847 |
| 7/23/2026 | $16.34 | $16.73 | $16.26 | $16.71 | 686,619 |
| 7/22/2026 | $17.10 | $17.39 | $16.81 | $16.83 | 487,609 |
| 7/21/2026 | $17.07 | $17.51 | $16.62 | $17.07 | 1.12M |
| 7/20/2026 | $17.13 | $17.44 | $16.66 | $16.79 | 449,000 |
| 7/17/2026 | $17.28 | $17.56 | $16.74 | $16.96 | 479,712 |
| 7/16/2026 | $17.11 | $17.87 | $17.06 | $17.46 | 766,810 |
| 7/15/2026 | $17.36 | $18.10 | $17.19 | $17.21 | 537,539 |
| 7/14/2026 | $16.75 | $17.36 | $16.46 | $17.33 | 609,625 |
| 7/13/2026 | $16.90 | $17.20 | $16.44 | $16.51 | 845,488 |
| 7/10/2026 | $16.83 | $17.15 | $16.56 | $16.81 | 582,701 |
| 7/9/2026 | $16.64 | $16.88 | $16.52 | $16.83 | 629,307 |
| 7/8/2026 | $16.94 | $17.18 | $16.15 | $16.54 | 1.28M |
| 7/7/2026 | $17.10 | $17.68 | $17.03 | $17.32 | 684,417 |
| 7/6/2026 | $17.36 | $17.40 | $16.91 | $17.22 | 727,421 |
| 7/2/2026 | $17.18 | $17.34 | $16.83 | $17.21 | 871,110 |
| 7/1/2026 | $17.04 | $17.42 | $16.94 | $17.15 | 900,137 |
| 6/30/2026 | $16.90 | $17.27 | $16.39 | $17.11 | 721,000 |
| 6/29/2026 | $16.89 | $17.10 | $16.70 | $16.96 | 874,611 |
| 6/26/2026 | $16.00 | $17.27 | $15.70 | $17.22 | 1.35M |
| 6/25/2026 | $15.71 | $16.11 | $15.63 | $16.05 | 977,044 |
| 6/24/2026 | $15.63 | $15.95 | $15.52 | $15.71 | 1.06M |
| 6/23/2026 | $15.31 | $15.63 | $15.15 | $15.42 | 759,835 |
| 6/22/2026 | $15.50 | $15.77 | $15.14 | $15.35 | 916,308 |
| 6/18/2026 | $15.48 | $16.18 | $15.41 | $15.55 | 5.89M |
| 6/17/2026 | $15.89 | $16.26 | $15.16 | $15.19 | 1.26M |
| 6/16/2026 | $16.34 | $16.56 | $15.80 | $16.00 | 1.33M |
| 6/15/2026 | $16.32 | $16.69 | $16.15 | $16.25 | 1.39M |
| 6/12/2026 | $15.73 | $16.17 | $15.52 | $15.95 | 1.01M |
| 6/11/2026 | $13.98 | $16.12 | $13.98 | $16.08 | 1.57M |
| 6/10/2026 | $14.53 | $14.90 | $14.09 | $14.21 | 1.24M |
| 6/9/2026 | $14.93 | $15.21 | $14.50 | $14.66 | 1.35M |
| 6/8/2026 | $14.58 | $15.25 | $14.50 | $14.68 | 1.39M |
| 6/5/2026 | $15.30 | $15.62 | $14.53 | $14.53 | 1.29M |
| 6/4/2026 | $15.82 | $15.87 | $15.14 | $15.39 | 1.15M |
| 6/3/2026 | $15.65 | $16.08 | $15.53 | $15.57 | 1.06M |
| 6/2/2026 | $15.65 | $15.89 | $15.41 | $15.77 | 1.03M |
| 6/1/2026 | $16.23 | $16.40 | $15.59 | $15.70 | 1.59M |
| 5/29/2026 | $16.50 | $16.86 | $16.11 | $16.45 | 1.17M |
| 5/28/2026 | $15.92 | $17.27 | $15.85 | $16.62 | 2.16M |
| 5/27/2026 | $17.16 | $18.66 | $15.64 | $16.22 | 3.54M |
| 5/26/2026 | $17.00 | $17.29 | $16.41 | $16.56 | 1.78M |
| 5/22/2026 | $16.32 | $16.88 | $16.08 | $16.75 | 548,000 |
| 5/21/2026 | $15.84 | $16.54 | $15.66 | $16.38 | 936,820 |
| 5/20/2026 | $15.31 | $16.08 | $14.97 | $16.08 | 915,746 |
| 5/19/2026 | $15.54 | $15.55 | $15.10 | $15.28 | 1.17M |
| 5/18/2026 | $15.57 | $15.88 | $15.12 | $15.74 | 1.42M |
| 5/15/2026 | $16.10 | $16.53 | $15.53 | $15.76 | 796,529 |
| 5/14/2026 | $15.99 | $16.60 | $15.99 | $16.32 | 757,839 |
| 5/13/2026 | $16.27 | $16.27 | $15.38 | $15.88 | 941,231 |
| 5/12/2026 | $16.68 | $16.73 | $15.87 | $16.16 | 863,514 |
| 5/11/2026 | $17.71 | $17.81 | $16.55 | $16.78 | 924,400 |
| 5/8/2026 | $17.52 | $17.79 | $17.19 | $17.72 | 652,300 |
| 5/7/2026 | $17.79 | $18.06 | $17.28 | $17.43 | 1.00M |
| 5/6/2026 | $17.52 | $18.13 | $17.38 | $17.79 | 651,838 |
| 5/5/2026 | $16.98 | $17.24 | $16.28 | $17.12 | 680,500 |
| 5/4/2026 | $17.58 | $17.71 | $16.33 | $16.34 | 939,755 |