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 — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$2.22$2.2214,513——
1999-12-30$2.22$2.225,063——
1999-12-29$2.22$2.22147,488——
1999-12-28$2.22$2.22121,500——
1999-12-27$2.19$2.1911,813——
1999-12-23$2.20$2.2020,250——
1999-12-22$2.15$2.1513,500——
1999-12-21$2.15$2.159,450——
1999-12-20$2.11$2.1133,075——
1999-12-17$2.11$2.115,063——
1999-12-16$2.15$2.1516,875——
1999-12-15$2.11$2.1128,013——
1999-12-14$2.07$2.079,450——
1999-12-13$2.19$2.1910,125——
1999-12-10$2.26$2.2611,813——
1999-12-09$2.22$2.227,425——
1999-12-08$2.22$2.221,688——
1999-12-07$2.24$2.2448,263——
1999-12-06$2.12$2.1297,200——
1999-12-03$2.11$2.116,075——
1999-12-02$2.11$2.1189,100——
1999-12-01$2.09$2.09102,600——
1999-11-30$2.11$2.1170,538——
1999-11-29$2.09$2.0930,713——
1999-11-26$2.13$2.130——
1999-11-24$2.13$2.139,113——
1999-11-23$2.11$2.1114,850——
1999-11-22$2.07$2.073,375——
1999-11-19$2.07$2.07137,700——
1999-11-18$2.11$2.114,725——
1999-11-17$2.11$2.111,688——
1999-11-16$2.11$2.11675——
1999-11-15$2.19$2.1963,450——
1999-11-12$2.11$2.1179,650——
1999-11-11$2.06$2.0629,700——
1999-11-10$2.07$2.0757,038——
1999-11-09$2.08$2.0890,788——
1999-11-08$2.15$2.15160,650——
1999-11-05$2.00$2.0048,938——
1999-11-04$2.04$2.0464,125——
1999-11-03$2.04$2.0470,875——
1999-11-02$2.00$2.00153,900——
1999-11-01$2.04$2.0412,488——
1999-10-29$2.04$2.0436,113——
1999-10-28$2.06$2.061,688——
1999-10-27$2.06$2.063,713——
1999-10-26$2.07$2.0786,400——
1999-10-25$2.04$2.04160,650——
1999-10-22$1.81$1.81217,350——
1999-10-21$1.81$1.81452,250——
1999-10-20$1.70$1.7069,863——
1999-10-19$1.85$1.8540,838——
1999-10-18$1.93$1.934,725——
1999-10-15$1.96$1.9640,838——
1999-10-14$1.94$1.946,750——
1999-10-13$2.00$2.00301,388——
1999-10-12$2.00$2.0019,913——
1999-10-11$2.04$2.040——
1999-10-08$2.04$2.047,088——
1999-10-07$2.00$2.001,350——
1999-10-06$2.04$2.0466,150——
1999-10-05$2.07$2.0724,638——
1999-10-04$2.02$2.022,700——
1999-10-01$2.06$2.0634,763——
1999-09-30$1.98$1.9896,188——
1999-09-29$2.11$2.1112,150——
1999-09-28$2.15$2.1588,088——
1999-09-27$2.04$2.0443,200——
1999-09-24$2.00$2.00338——
1999-09-23$2.02$2.025,063——
1999-09-22$2.04$2.0427,000——
1999-09-21$2.02$2.020——
1999-09-20$2.02$2.0243,538——
1999-09-17$2.02$2.0210,125——
1999-09-16$2.02$2.0211,138——
1999-09-15$2.11$2.112,363——
1999-09-14$2.04$2.049,113——
1999-09-13$2.04$2.0452,313——
1999-09-10$2.07$2.0737,125——
1999-09-09$2.09$2.095,738——
1999-09-08$2.06$2.061,688——
1999-09-07$2.06$2.0621,263——
1999-09-03$2.07$2.0739,150——
1999-09-02$2.07$2.0732,063——
1999-09-01$2.04$2.043,713——
1999-08-31$2.02$2.0230,038——
1999-08-30$2.19$2.199,450——
1999-08-27$2.22$2.2212,488——
1999-08-26$2.19$2.19675——
1999-08-25$2.24$2.2474,250——
1999-08-24$2.22$2.223,375——
1999-08-23$2.24$2.24356,738——
1999-08-20$2.24$2.2443,875——
1999-08-19$2.24$2.2454,000——
1999-08-18$2.26$2.2689,100——
1999-08-17$2.23$2.230——
1999-08-16$2.23$2.2339,488——
1999-08-13$2.26$2.2649,613——
1999-08-12$2.15$2.15205,538——
1999-08-11$2.09$2.09111,375——
1999-08-10$2.11$2.1136,788——
1999-08-09$2.15$2.150——
1999-08-06$2.15$2.1539,488——
1999-08-05$2.11$2.1122,950——
1999-08-04$2.22$2.2235,438——
1999-08-03$2.24$2.2428,013——
1999-08-02$2.22$2.22675——
1999-07-30$2.24$2.242,025——
1999-07-29$2.30$2.300——
1999-07-28$2.30$2.302,363——
1999-07-27$2.30$2.3016,538——
1999-07-26$2.26$2.267,425——
1999-07-23$2.32$2.322,363——
1999-07-22$2.26$2.2629,025——
1999-07-21$2.30$2.30208,913——
1999-07-20$2.33$2.3377,625——
1999-07-19$2.30$2.3057,038——
1999-07-16$2.37$2.375,738——
1999-07-15$2.37$2.3777,288——
1999-07-14$2.41$2.4148,263——
1999-07-13$2.41$2.412,700——
1999-07-12$2.44$2.442,700——
1999-07-09$2.44$2.444,050——
1999-07-08$2.44$2.449,113——
1999-07-07$2.41$2.4142,525——
1999-07-06$2.37$2.371,350——
1999-07-02$2.43$2.434,388——
1999-07-01$2.37$2.370——
1999-06-30$2.37$2.374,388——
1999-06-29$2.37$2.372,700——
1999-06-28$2.37$2.37675——
1999-06-25$2.37$2.37117,450——
1999-06-24$2.33$2.33365,850——
1999-06-23$2.30$2.300——
1999-06-22$2.30$2.3078,300——
1999-06-21$2.35$2.35189,338——
1999-06-18$2.33$2.333,375——
1999-06-17$2.33$2.3314,513——
1999-06-16$2.37$2.3729,363——
1999-06-15$2.48$2.4826,325——
1999-06-14$2.48$2.483,375——
1999-06-11$2.37$2.3723,288——
1999-06-10$2.37$2.373,713——
1999-06-09$2.37$2.3750,625——
1999-06-08$2.37$2.3735,438——
1999-06-07$2.33$2.333,038——
1999-06-04$2.37$2.370——
1999-06-03$2.37$2.37126,900——
1999-06-02$2.50$2.5011,475——
1999-06-01$2.56$2.5624,300——
1999-05-28$2.50$2.509,113——
1999-05-27$2.39$2.3921,938——
1999-05-26$2.35$2.3531,388——
1999-05-25$2.44$2.4490,788——
1999-05-24$2.44$2.4446,238——
1999-05-21$2.52$2.522,363——
1999-05-20$2.52$2.526,750——
1999-05-19$2.48$2.487,425——
1999-05-18$2.56$2.56338——
1999-05-17$2.44$2.446,413——
1999-05-14$2.52$2.526,413——
1999-05-13$2.52$2.521,350——
1999-05-12$2.52$2.5235,438——
1999-05-11$2.37$2.3753,663——
1999-05-10$2.19$2.1915,863——
1999-05-07$2.19$2.199,113——
1999-05-06$2.09$2.093,713——
1999-05-05$2.19$2.195,063——
1999-05-04$2.07$2.0724,300——
1999-05-03$2.09$2.0910,463——
1999-04-30$2.04$2.0413,838——
1999-04-29$2.04$2.046,750——
1999-04-28$2.11$2.115,400——
1999-04-27$2.04$2.043,375——
1999-04-26$2.07$2.0724,975——
1999-04-23$2.07$2.073,038——
1999-04-22$2.07$2.0739,825——
1999-04-21$2.04$2.045,400——
1999-04-20$2.07$2.0722,275——
1999-04-19$2.11$2.11300,038——
1999-04-16$2.07$2.0749,613——
1999-04-15$2.06$2.0668,850——
1999-04-14$2.06$2.06172,800——
1999-04-13$2.07$2.07206,213——
1999-04-12$2.11$2.11102,938——
1999-04-09$2.19$2.1913,500——
1999-04-08$2.13$2.1379,650——
1999-04-07$2.15$2.1571,213——
1999-04-06$2.22$2.2211,475——
1999-04-05$2.15$2.152,363——
1999-04-01$2.17$2.171,013——
1999-03-31$2.11$2.1110,800——
1999-03-30$2.15$2.15112,388——
1999-03-29$2.19$2.1940,838——
1999-03-26$2.13$2.13153,563——
1999-03-25$2.15$2.156,750——
1999-03-24$2.20$2.204,050——
1999-03-23$2.15$2.1547,250——
1999-03-22$2.15$2.15241,650——
1999-03-19$2.11$2.11556,538——
1999-03-18$2.15$2.1560,413——
1999-03-17$2.20$2.2050,288——
1999-03-16$2.22$2.2217,550——
1999-03-15$2.22$2.220——
1999-03-12$2.22$2.22106,988——
1999-03-11$2.37$2.371,350——
1999-03-10$2.37$2.3744,213——
1999-03-09$2.30$2.3065,138——
1999-03-08$2.37$2.3715,188——
1999-03-05$2.26$2.2679,988——
1999-03-04$2.26$2.262,700——
1999-03-03$2.28$2.2854,000——
1999-03-02$2.37$2.377,763——
1999-03-01$2.33$2.3324,300——
1999-02-26$2.48$2.48354,713——
1999-02-25$2.59$2.5913,838——
1999-02-24$2.57$2.5721,263——
1999-02-23$2.57$2.5781,338——
1999-02-22$2.70$2.70724,950——
1999-02-19$2.63$2.63174,150——
1999-02-18$2.41$2.41389,475——
1999-02-17$2.15$2.1568,513——
1999-02-16$2.13$2.134,388——
1999-02-12$2.13$2.1374,588——
1999-02-11$2.17$2.1729,025——
1999-02-10$2.15$2.1519,575——
1999-02-09$2.20$2.2027,000——
1999-02-08$2.26$2.265,738——
1999-02-05$2.15$2.1562,438——
1999-02-04$2.33$2.3391,800——
1999-02-03$2.22$2.22191,363——
1999-02-02$2.33$2.3340,500——
1999-02-01$2.30$2.3027,338——
1999-01-29$2.37$2.3756,363——
1999-01-28$2.30$2.3054,675——
1999-01-27$2.37$2.3744,550——
1999-01-26$2.31$2.31118,125——
1999-01-25$2.15$2.1570,875——
1999-01-22$2.19$2.1993,150——
1999-01-21$2.26$2.26438,075——
1999-01-20$2.11$2.11101,250——
1999-01-19$2.07$2.0761,425——
1999-01-15$2.13$2.13603,788——
1999-01-14$2.07$2.0736,113——
1999-01-13$2.07$2.07114,075——
1999-01-12$2.02$2.0254,338——
1999-01-11$2.04$2.04122,175——
1999-01-08$2.07$2.07121,500——
1999-01-07$2.07$2.07201,825——
1999-01-06$2.11$2.1151,638——
1999-01-05$2.04$2.04451,575——
1999-01-04$2.15$2.1524,638——