MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MNRO — Monro, Inc. Common Stock
NasdaqMonro, Inc. Common Stock
$13.67
+0.03(+0.22%)
- O
- 13.55
- H
- 13.95
- L
- 13.53
- V
- 681.74K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$13.67
Period Return-6.24%
Period High$23.91
Period Low$11.06
Avg Daily Volume951.7K
Total Trading Days365
MNRO — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $13.55 | $13.95 | $13.53 | $13.67 | +$0.03 | +0.22% | 681,736 | $13.72 | $13.53 $13.95 |
| Oct 5, 2026 | $14.10 | $14.10 | $13.54 | $13.64 | $-0.54 | -3.81% | 817,779 | $13.66 | $13.54 $14.10 |
| Oct 2, 2026 | $14.33 | $14.43 | $14.11 | $14.18 | +$0.16 | +1.14% | 595,542 | $14.22 | $14.11 $14.43 |
| Oct 1, 2026 | $13.78 | $14.03 | $13.50 | $14.02 | +$0.03 | +0.21% | 834,598 | $13.86 | $13.50 $14.03 |
| Sep 30, 2026 | $13.86 | $14.16 | $13.62 | $13.99 | +$0.23 | +1.67% | 697,473 | $14.01 | $13.62 $14.16 |
| Sep 29, 2026 | $13.50 | $13.96 | $13.50 | $13.76 | +$0.36 | +2.69% | 528,421 | $13.79 | $13.50 $13.96 |
| Sep 28, 2026 | $13.50 | $13.74 | $13.15 | $13.40 | $-0.34 | -2.47% | 1,172,291 | $13.42 | $13.15 $13.74 |
| Sep 25, 2026 | $14.00 | $14.20 | $13.73 | $13.74 | $-0.24 | -1.72% | 761,216 | $13.87 | $13.73 $14.20 |
| Sep 24, 2026 | $14.04 | $14.34 | $13.85 | $13.98 | $-0.04 | -0.29% | 959,769 | $14.04 | $13.85 $14.34 |
| Sep 23, 2026 | $14.14 | $14.14 | $13.33 | $14.02 | $-0.27 | -1.89% | 816,402 | $13.80 | $13.33 $14.14 |
| Sep 22, 2026 | $12.98 | $14.40 | $12.98 | $14.29 | +$1.39 | +10.78% | 1,338,839 | $13.96 | $12.98 $14.40 |
| Sep 21, 2026 | $12.34 | $13.05 | $12.18 | $12.90 | +$0.80 | +6.61% | 1,291,658 | $12.67 | $12.18 $13.05 |
| Sep 18, 2026 | $12.19 | $12.32 | $11.75 | $12.10 | $-0.15 | -1.22% | 2,795,934 | $12.05 | $11.75 $12.32 |
| Sep 17, 2026 | $12.36 | $12.55 | $12.23 | $12.25 | +$0.07 | +0.57% | 1,060,882 | $12.28 | $12.23 $12.55 |
| Sep 16, 2026 | $12.52 | $12.73 | $12.06 | $12.18 | $-0.34 | -2.72% | 1,216,372 | $12.32 | $12.06 $12.73 |
| Sep 15, 2026 | $12.81 | $12.83 | $12.47 | $12.52 | $-0.34 | -2.64% | 1,016,015 | $12.53 | $12.47 $12.83 |
| Sep 14, 2026 | $12.78 | $12.97 | $12.50 | $12.86 | +$0.07 | +0.55% | 667,540 | $12.81 | $12.50 $12.97 |
| Sep 11, 2026 | $12.76 | $12.86 | $12.48 | $12.79 | +$0.22 | +1.75% | 586,637 | $12.69 | $12.48 $12.86 |
| Sep 10, 2026 | $12.31 | $12.71 | $12.15 | $12.57 | +$0.03 | +0.24% | 841,956 | $12.51 | $12.15 $12.71 |
| Sep 9, 2026 | $12.37 | $12.65 | $12.37 | $12.54 | +$0.03 | +0.24% | 1,304,648 | $12.50 | $12.37 $12.65 |
| Sep 8, 2026 | $13.32 | $13.32 | $12.40 | $12.51 | $-0.78 | -5.87% | 767,091 | $12.59 | $12.40 $13.32 |
| Sep 4, 2026 | $12.55 | $13.36 | $12.47 | $13.29 | +$0.69 | +5.48% | 833,168 | $13.08 | $12.47 $13.36 |
| Sep 3, 2026 | $12.56 | $12.81 | $12.30 | $12.60 | +$0.19 | +1.53% | 526,560 | $12.52 | $12.30 $12.81 |
| Sep 2, 2026 | $12.54 | $12.71 | $12.31 | $12.41 | $-0.02 | -0.16% | 578,356 | $12.42 | $12.31 $12.71 |
| Sep 1, 2026 | $12.28 | $12.76 | $12.12 | $12.43 | $-0.03 | -0.24% | 530,866 | $12.42 | $12.12 $12.76 |
| Aug 31, 2026 | $12.77 | $12.84 | $12.43 | $12.46 | $-0.50 | -3.86% | 845,101 | $12.53 | $12.43 $12.84 |
| Aug 28, 2026 | $12.38 | $13.27 | $12.25 | $12.96 | +$0.71 | +5.80% | 970,181 | $12.88 | $12.25 $13.27 |
| Aug 27, 2026 | $12.56 | $12.56 | $12.19 | $12.25 | $-0.36 | -2.85% | 751,152 | $12.30 | $12.19 $12.56 |
| Aug 26, 2026 | $14.00 | $14.06 | $12.56 | $12.61 | $-1.35 | -9.67% | 1,188,861 | $12.92 | $12.56 $14.06 |
| Aug 25, 2026 | $12.60 | $13.99 | $12.21 | $13.96 | +$1.10 | +8.55% | 2,341,945 | $13.46 | $12.21 $13.99 |