Monro, Inc.MNRONASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $18.72 | $18.94 | $18.33 | $18.63 | 694,245 |
| 1/30/2026 | $18.80 | $19.12 | $18.37 | $18.72 | 935,415 |
| 1/29/2026 | $20.11 | $20.36 | $18.79 | $18.99 | 1.25M |
| 1/28/2026 | $20.50 | $20.75 | $18.83 | $20.05 | 1.69M |
| 1/27/2026 | $20.26 | $20.27 | $19.71 | $20.03 | 1.39M |
| 1/26/2026 | $20.87 | $21.01 | $20.13 | $20.23 | 732,138 |
| 1/23/2026 | $20.81 | $21.09 | $20.54 | $20.80 | 455,100 |
| 1/22/2026 | $20.99 | $21.54 | $20.97 | $21.00 | 813,600 |
| 1/21/2026 | $20.70 | $21.13 | $20.66 | $20.85 | 1.28M |
| 1/20/2026 | $20.45 | $21.04 | $20.20 | $20.44 | 920,133 |
| 1/16/2026 | $21.54 | $21.75 | $21.05 | $21.15 | 627,500 |
| 1/15/2026 | $20.85 | $21.44 | $20.68 | $21.30 | 746,900 |
| 1/14/2026 | $20.80 | $21.15 | $20.58 | $20.80 | 456,607 |
| 1/13/2026 | $20.87 | $20.97 | $20.68 | $20.79 | 385,300 |
| 1/12/2026 | $20.54 | $21.09 | $20.26 | $20.78 | 485,700 |
| 1/9/2026 | $20.27 | $20.89 | $19.80 | $20.79 | 955,600 |
| 1/8/2026 | $19.58 | $20.60 | $19.50 | $20.19 | 485,736 |
| 1/7/2026 | $20.61 | $20.69 | $19.62 | $19.70 | 580,113 |
| 1/6/2026 | $19.28 | $20.51 | $19.11 | $20.44 | 717,649 |
| 1/5/2026 | $19.59 | $20.04 | $19.30 | $19.43 | 791,916 |
| 1/2/2026 | $20.00 | $20.03 | $19.31 | $19.70 | 842,600 |
| 12/31/2025 | $20.27 | $20.45 | $19.88 | $20.04 | 428,200 |
| 12/30/2025 | $20.31 | $20.69 | $20.29 | $20.34 | 621,724 |
| 12/29/2025 | $20.72 | $20.72 | $20.37 | $20.37 | 587,372 |
| 12/26/2025 | $20.70 | $20.81 | $20.48 | $20.80 | 266,500 |
| 12/24/2025 | $20.40 | $20.80 | $20.29 | $20.77 | 227,624 |
| 12/23/2025 | $20.65 | $20.67 | $20.19 | $20.37 | 800,846 |
| 12/22/2025 | $20.87 | $21.02 | $20.62 | $20.81 | 525,030 |
| 12/19/2025 | $20.91 | $21.03 | $20.59 | $20.93 | 1.19M |
| 12/18/2025 | $21.43 | $21.77 | $21.00 | $21.12 | 775,609 |
| 12/17/2025 | $20.77 | $21.61 | $20.72 | $21.44 | 733,173 |
| 12/16/2025 | $20.85 | $20.92 | $20.39 | $20.76 | 661,818 |
| 12/15/2025 | $21.21 | $21.34 | $20.53 | $20.54 | 740,752 |
| 12/12/2025 | $21.03 | $21.53 | $20.96 | $21.16 | 1.49M |
| 12/11/2025 | $20.60 | $21.10 | $20.60 | $21.01 | 1.16M |
| 12/10/2025 | $19.44 | $20.70 | $19.21 | $20.59 | 1.09M |
| 12/9/2025 | $19.18 | $19.60 | $18.93 | $19.52 | 696,400 |
| 12/8/2025 | $19.50 | $19.68 | $19.29 | $19.43 | 646,400 |
| 12/5/2025 | $19.26 | $19.64 | $19.18 | $19.41 | 601,847 |
| 12/4/2025 | $19.00 | $19.32 | $18.82 | $19.27 | 821,800 |
| 12/3/2025 | $18.87 | $19.39 | $18.85 | $19.00 | 775,000 |
| 12/2/2025 | $18.56 | $19.02 | $18.30 | $18.91 | 883,200 |
| 12/1/2025 | $18.58 | $19.12 | $18.55 | $18.84 | 955,100 |
| 11/28/2025 | $18.97 | $19.07 | $18.60 | $18.71 | 361,828 |
| 11/26/2025 | $19.14 | $19.24 | $18.86 | $18.97 | 990,247 |
| 11/25/2025 | $18.55 | $19.80 | $18.55 | $19.40 | 1.38M |
| 11/24/2025 | $18.19 | $18.60 | $17.88 | $18.44 | 1.10M |
| 11/21/2025 | $17.71 | $18.58 | $17.42 | $18.40 | 1.20M |
| 11/20/2025 | $18.43 | $18.58 | $17.43 | $17.61 | 832,900 |
| 11/19/2025 | $17.09 | $18.22 | $16.97 | $18.18 | 1.15M |
| 11/18/2025 | $16.50 | $17.11 | $16.34 | $17.03 | 677,623 |
| 11/17/2025 | $17.30 | $17.37 | $16.61 | $16.65 | 606,530 |
| 11/14/2025 | $16.92 | $17.44 | $16.75 | $17.42 | 531,300 |
| 11/13/2025 | $18.13 | $18.34 | $16.71 | $17.16 | 795,207 |
| 11/12/2025 | $17.94 | $18.49 | $17.86 | $18.13 | 918,735 |
| 11/11/2025 | $17.96 | $18.05 | $17.60 | $17.75 | 708,534 |
| 11/10/2025 | $18.06 | $18.25 | $17.57 | $17.85 | 1.32M |
| 11/7/2025 | $17.42 | $17.81 | $17.34 | $17.51 | 1.12M |
| 11/6/2025 | $17.50 | $17.81 | $17.08 | $17.43 | 1.43M |
| 11/5/2025 | $17.93 | $18.23 | $16.84 | $17.58 | 2.39M |
| 11/4/2025 | $15.04 | $15.35 | $14.69 | $15.27 | 1.28M |