MNRO(MNRO)
MNRO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $15.31 | $16.08 | $14.97 | $16.08 | 915,743 |
| 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 |
| 5/1/2026 | $17.42 | $17.59 | $17.26 | $17.58 | 730,952 |
| 4/30/2026 | $17.00 | $17.59 | $16.78 | $17.56 | 920,432 |
| 4/29/2026 | $16.83 | $17.14 | $16.43 | $16.75 | 772,000 |
| 4/28/2026 | $17.69 | $17.69 | $16.74 | $17.00 | 597,128 |
| 4/27/2026 | $17.13 | $17.77 | $17.05 | $17.50 | 1.07M |
| 4/24/2026 | $17.25 | $17.65 | $16.94 | $17.12 | 965,948 |
| 4/23/2026 | $17.44 | $17.65 | $17.01 | $17.27 | 717,800 |
| 4/22/2026 | $17.60 | $17.71 | $17.16 | $17.57 | 643,875 |
| 4/21/2026 | $18.01 | $18.02 | $17.11 | $17.38 | 720,400 |
| 4/20/2026 | $17.72 | $18.23 | $17.68 | $17.97 | 806,988 |
| 4/17/2026 | $17.34 | $18.13 | $17.26 | $17.87 | 984,440 |
| 4/16/2026 | $16.45 | $16.94 | $16.36 | $16.85 | 591,643 |
| 4/15/2026 | $17.07 | $17.07 | $16.43 | $16.57 | 594,100 |
| 4/14/2026 | $16.69 | $16.97 | $16.50 | $16.82 | 468,100 |
| 4/13/2026 | $16.18 | $16.81 | $16.05 | $16.74 | 645,700 |
| 4/10/2026 | $16.82 | $16.82 | $16.10 | $16.37 | 548,900 |
| 4/9/2026 | $16.52 | $17.13 | $16.34 | $16.69 | 948,000 |
| 4/8/2026 | $16.85 | $17.08 | $16.58 | $16.67 | 842,232 |
| 4/7/2026 | $15.44 | $15.81 | $15.34 | $15.74 | 599,407 |
| 4/6/2026 | $15.75 | $15.97 | $15.30 | $15.52 | 873,700 |
| 4/2/2026 | $16.12 | $16.47 | $15.89 | $15.96 | 577,143 |
| 4/1/2026 | $16.17 | $16.77 | $16.08 | $16.48 | 1.01M |
| 3/31/2026 | $15.81 | $16.20 | $15.56 | $16.04 | 930,237 |
| 3/30/2026 | $15.58 | $15.69 | $15.14 | $15.49 | 984,426 |
| 3/27/2026 | $15.43 | $15.50 | $15.07 | $15.47 | 1.03M |
| 3/26/2026 | $16.14 | $16.35 | $15.46 | $15.64 | 1.36M |
| 3/25/2026 | $15.75 | $16.35 | $15.39 | $16.35 | 979,900 |
| 3/24/2026 | $14.96 | $15.58 | $14.85 | $15.40 | 998,200 |
| 3/23/2026 | $15.67 | $15.87 | $15.22 | $15.22 | 1.15M |
| 3/20/2026 | $15.25 | $15.49 | $14.88 | $15.01 | 1.25M |
| 3/19/2026 | $14.99 | $15.56 | $14.83 | $15.33 | 614,900 |
| 3/18/2026 | $15.37 | $15.54 | $15.09 | $15.16 | 613,806 |
| 3/17/2026 | $15.39 | $15.88 | $15.25 | $15.63 | 689,200 |
| 3/16/2026 | $15.49 | $15.74 | $15.22 | $15.31 | 769,807 |
| 3/13/2026 | $15.89 | $16.10 | $15.19 | $15.31 | 952,800 |
| 3/12/2026 | $16.86 | $17.14 | $15.35 | $15.46 | 1.29M |
| 3/11/2026 | $17.58 | $17.64 | $17.14 | $17.20 | 588,905 |
| 3/10/2026 | $17.62 | $18.11 | $17.52 | $17.64 | 800,310 |
| 3/9/2026 | $18.40 | $18.40 | $17.05 | $17.62 | 956,114 |
| 3/6/2026 | $18.47 | $18.82 | $17.57 | $18.38 | 749,000 |
| 3/5/2026 | $19.55 | $19.72 | $18.55 | $18.75 | 728,640 |
| 3/4/2026 | $20.17 | $20.40 | $19.68 | $19.76 | 512,034 |
| 3/3/2026 | $20.35 | $20.55 | $19.68 | $20.07 | 425,300 |
| 3/2/2026 | $21.10 | $21.41 | $20.55 | $20.97 | 584,721 |
| 2/27/2026 | $21.37 | $21.58 | $21.05 | $21.53 | 768,300 |
| 2/26/2026 | $22.19 | $22.65 | $21.38 | $21.63 | 867,316 |
| 2/25/2026 | $22.70 | $22.70 | $22.05 | $22.21 | 487,400 |
| 2/24/2026 | $22.45 | $22.75 | $22.22 | $22.51 | 660,100 |
| 2/23/2026 | $22.88 | $22.99 | $22.00 | $22.68 | 692,300 |
| 2/20/2026 | $22.61 | $23.47 | $22.48 | $22.79 | 659,600 |