NASDAQ:MNRO | Historical Stock Price | MONRO, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1991-07-30 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.90$4.25$9.50$21.24$47.48$106.171991-07-302026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$4.42$4.4292,205——
1994-12-29$4.51$4.5162,121——
1994-12-28$4.54$4.544,688——
1994-12-27$4.48$4.4842,195——
1994-12-23$4.51$4.5124,614——
1994-12-22$4.42$4.4268,372——
1994-12-21$4.54$4.5484,391——
1994-12-20$4.54$4.543,907——
1994-12-19$4.54$4.5451,963——
1994-12-16$4.54$4.5434,381——
1994-12-15$4.54$4.5440,242——
1994-12-14$4.54$4.5433,600——
1994-12-13$4.54$4.543,126——
1994-12-12$4.54$4.547,033——
1994-12-09$4.54$4.5419,926——
1994-12-08$4.42$4.4228,521——
1994-12-07$4.67$4.6716,409——
1994-12-06$4.59$4.59438,364——
1994-12-05$4.54$4.54289,117——
1994-12-02$4.74$4.740——
1994-12-01$4.74$4.7421,488——
1994-11-30$4.80$4.80136,744——
1994-11-29$4.70$4.7043,758——
1994-11-28$4.74$4.7455,479——
1994-11-25$4.74$4.741,953——
1994-11-23$4.86$4.86151,982——
1994-11-22$4.83$4.8385,172——
1994-11-21$4.86$4.8650,400——
1994-11-18$5.12$5.1222,270——
1994-11-17$5.12$5.124,688——
1994-11-16$5.12$5.124,688——
1994-11-15$5.12$5.1270,326——
1994-11-14$5.06$5.0616,409——
1994-11-11$4.93$4.9391,423——
1994-11-10$4.86$4.8623,051——
1994-11-09$4.99$4.9951,572——
1994-11-08$5.09$5.0984,000——
1994-11-07$4.80$4.80132,837——
1994-11-04$5.25$5.2545,321——
1994-11-03$5.31$5.3151,572——
1994-11-02$5.25$5.2559,386——
1994-11-01$5.31$5.3182,047——
1994-10-31$5.37$5.37110,177——
1994-10-28$5.06$5.0628,521——
1994-10-27$4.99$4.998,595——
1994-10-26$4.96$4.9612,112——
1994-10-25$4.93$4.931,953——
1994-10-24$4.86$4.86572,764——
1994-10-21$4.93$4.93391——
1994-10-20$4.83$4.8355,479——
1994-10-19$4.74$4.7440,242——
1994-10-18$4.80$4.80391——
1994-10-17$4.74$4.741,563——
1994-10-14$4.74$4.741,953——
1994-10-13$4.67$4.671,172——
1994-10-12$4.77$4.777,814——
1994-10-11$4.80$4.8057,823——
1994-10-10$4.80$4.804,688——
1994-10-07$4.67$4.67781——
1994-10-06$4.74$4.7413,674——
1994-10-05$4.80$4.801,172——
1994-10-04$4.67$4.6718,754——
1994-10-03$4.80$4.800——
1994-09-30$4.80$4.801,172——
1994-09-29$4.74$4.7469,935——
1994-09-28$4.67$4.67160,968——
1994-09-27$4.64$4.6433,991——
1994-09-26$4.61$4.61259,033——
1994-09-23$4.61$4.616,251——
1994-09-22$4.61$4.611,953——
1994-09-21$4.61$4.611,563——
1994-09-20$4.64$4.647,423——
1994-09-19$4.54$4.5417,972——
1994-09-16$4.64$4.64212,931——
1994-09-15$4.61$4.6143,758——
1994-09-14$4.54$4.540——
1994-09-13$4.54$4.540——
1994-09-12$4.54$4.543,126——
1994-09-09$4.54$4.541,563——
1994-09-08$4.61$4.614,688——
1994-09-07$4.64$4.64259,814——
1994-09-06$4.61$4.61391——
1994-09-02$4.54$4.5478,530——
1994-09-01$4.64$4.64117,600——
1994-08-31$4.64$4.6463,293——
1994-08-30$4.67$4.67157,451——
1994-08-29$4.67$4.6715,628——
1994-08-26$4.64$4.6471,498——
1994-08-25$4.64$4.6468,372——
1994-08-24$4.64$4.64481,340——
1994-08-23$4.54$4.5416,800——
1994-08-22$4.54$4.541,563——
1994-08-19$4.54$4.540——
1994-08-18$4.54$4.54781——
1994-08-17$4.35$4.35781——
1994-08-16$4.35$4.3548,447——
1994-08-15$4.35$4.353,907——
1994-08-12$4.51$4.5138,288——
1994-08-11$4.48$4.480——
1994-08-10$4.48$4.484,298——
1994-08-09$4.48$4.480——
1994-08-08$4.48$4.480——
1994-08-05$4.48$4.480——
1994-08-04$4.48$4.480——
1994-08-03$4.48$4.486,642——
1994-08-02$4.48$4.48391——
1994-08-01$4.42$4.42414,531——
1994-07-29$4.48$4.481,172——
1994-07-28$4.48$4.482,735——
1994-07-27$4.35$4.3531,647——
1994-07-26$4.42$4.4254,698——
1994-07-25$4.35$4.3551,181——
1994-07-22$4.35$4.3516,800——
1994-07-21$4.29$4.2953,135——
1994-07-20$4.48$4.48134,010——
1994-07-19$4.35$4.3510,940——
1994-07-18$4.32$4.32159,796——
1994-07-15$4.22$4.220——
1994-07-14$4.22$4.220——
1994-07-13$4.22$4.22781——
1994-07-12$4.35$4.3523,442——
1994-07-11$4.16$4.162,735——
1994-07-08$4.26$4.260——
1994-07-07$4.26$4.2639,070——
1994-07-06$4.42$4.421,953——
1994-07-05$4.42$4.42781——
1994-07-01$4.42$4.42391——
1994-06-30$4.42$4.42303,182——
1994-06-29$4.42$4.426,642——
1994-06-28$4.42$4.42781——
1994-06-27$4.29$4.290——
1994-06-24$4.29$4.293,907——
1994-06-23$4.16$4.164,298——
1994-06-22$4.22$4.22171,126——
1994-06-21$4.19$4.190——
1994-06-20$4.19$4.1946,884——
1994-06-17$4.16$4.165,079——
1994-06-16$4.35$4.357,814——
1994-06-15$4.35$4.354,688——
1994-06-14$4.29$4.29126,196——
1994-06-13$4.42$4.421,563——
1994-06-10$4.48$4.48305,135——
1994-06-09$4.35$4.353,907——
1994-06-08$4.42$4.42117,210——
1994-06-07$4.35$4.35391——
1994-06-06$4.35$4.35188,707——
1994-06-03$4.48$4.486,251——
1994-06-02$4.48$4.481,953——
1994-06-01$4.42$4.4233,991——
1994-05-31$4.42$4.42176,205——
1994-05-27$4.42$4.4246,884——
1994-05-26$4.42$4.423,126——
1994-05-25$4.42$4.4241,023——
1994-05-24$4.48$4.489,377——
1994-05-23$4.35$4.351,953——
1994-05-20$4.48$4.480——
1994-05-19$4.48$4.4835,163——
1994-05-18$4.48$4.4828,521——
1994-05-17$4.48$4.480——
1994-05-16$4.48$4.480——
1994-05-13$4.48$4.480——
1994-05-12$4.48$4.4838,288——
1994-05-11$4.42$4.426,642——
1994-05-10$4.35$4.353,516——
1994-05-09$4.35$4.351,172——
1994-05-06$4.35$4.351,172——
1994-05-05$4.48$4.482,735——
1994-05-04$4.38$4.380——
1994-05-03$4.38$4.380——
1994-05-02$4.38$4.383,907——
1994-04-29$4.29$4.291,172——
1994-04-28$4.48$4.48391——
1994-04-26$4.22$4.2215,237——
1994-04-25$4.10$4.10781——
1994-04-22$4.35$4.350——
1994-04-21$4.35$4.35781——
1994-04-20$4.16$4.161,563——
1994-04-19$4.10$4.101,953——
1994-04-18$4.35$4.352,344——
1994-04-15$4.35$4.353,126——
1994-04-14$4.16$4.1684,000——
1994-04-13$4.10$4.101,172——
1994-04-12$4.19$4.1972,670——
1994-04-11$4.29$4.29781——
1994-04-08$4.29$4.29781——
1994-04-07$4.22$4.2214,847——
1994-04-06$4.10$4.103,907——
1994-04-05$4.10$4.1012,112——
1994-04-04$4.03$4.0378,140——
1994-03-31$4.22$4.2245,321——
1994-03-30$4.16$4.1620,707——
1994-03-29$4.22$4.2294,549——
1994-03-28$4.35$4.3536,335——
1994-03-25$4.38$4.383,516——
1994-03-24$4.29$4.29309,824——
1994-03-23$4.38$4.38310,996——
1994-03-22$4.54$4.5415,628——
1994-03-21$4.61$4.6119,144——
1994-03-18$4.61$4.618,986——
1994-03-17$4.61$4.610——
1994-03-16$4.61$4.61391——
1994-03-15$4.61$4.610——
1994-03-14$4.61$4.615,860——
1994-03-11$4.48$4.481,563——
1994-03-10$4.74$4.74781——
1994-03-09$4.58$4.5836,335——
1994-03-08$4.54$4.5491,423——
1994-03-07$4.42$4.4224,223——
1994-03-04$4.38$4.3899,237——
1994-03-03$4.35$4.3579,312——
1994-03-02$4.48$4.4870,716——
1994-03-01$4.54$4.5411,721——
1994-02-28$4.74$4.7410,940——
1994-02-25$4.54$4.540——
1994-02-24$4.54$4.5424,223——
1994-02-23$4.48$4.4861,730——
1994-02-22$4.54$4.5412,502——
1994-02-18$4.38$4.38383,666——
1994-02-17$4.29$4.2941,805——
1994-02-16$4.35$4.350——
1994-02-15$4.35$4.3564,465——
1994-02-14$4.35$4.350——
1994-02-11$4.35$4.350——
1994-02-10$4.35$4.35325,061——
1994-02-09$4.51$4.510——
1994-02-08$4.51$4.517,814——
1994-02-07$4.51$4.51110,177——
1994-02-04$4.67$4.67263,721——
1994-02-03$4.67$4.6710,549——
1994-02-02$4.67$4.674,688——
1994-02-01$4.74$4.7415,628——
1994-01-31$4.93$4.93171,907——
1994-01-28$4.74$4.7416,409——
1994-01-27$4.67$4.674,688——
1994-01-26$4.67$4.6722,661——
1994-01-25$4.67$4.676,642——
1994-01-24$4.86$4.86391,871——
1994-01-21$4.67$4.67124,633——
1994-01-20$4.74$4.74141,433——
1994-01-19$4.67$4.67297,712——
1994-01-18$4.45$4.4558,214——
1994-01-17$4.29$4.2910,940——
1994-01-14$4.29$4.29781——
1994-01-13$4.42$4.42781——
1994-01-12$4.29$4.290——
1994-01-11$4.29$4.295,079——
1994-01-10$4.29$4.293,126——
1994-01-07$4.29$4.290——
1994-01-06$4.29$4.293,907——
1994-01-05$4.35$4.35219,963——
1994-01-04$4.42$4.4271,107——
1994-01-03$4.29$4.2923,833——