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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$38.79$41.36143,800——
2011-12-29$39.13$41.72165,600——
2011-12-28$39.40$42.01135,200——
2011-12-27$40.03$42.68100,300——
2011-12-23$39.97$42.6272,100——
2011-12-22$39.63$42.26157,400——
2011-12-21$40.36$43.04141,400——
2011-12-20$39.88$42.52202,800——
2011-12-19$38.72$41.29178,800——
2011-12-16$39.41$42.02371,000——
2011-12-15$39.56$42.18163,700——
2011-12-14$39.18$41.78196,400——
2011-12-13$39.99$42.64702,100——
2011-12-12$39.93$42.58236,200——
2011-12-09$39.22$41.82179,600——
2011-12-08$38.71$41.18167,900——
2011-12-07$38.91$41.39192,600——
2011-12-06$39.32$41.83322,000——
2011-12-05$40.15$42.71336,500——
2011-12-02$39.00$41.49142,900——
2011-12-01$39.18$41.68312,500——
2011-11-30$40.15$42.71441,800——
2011-11-29$39.27$41.78225,800——
2011-11-28$38.27$40.71204,800——
2011-11-25$36.63$38.9796,700——
2011-11-23$36.82$39.17156,400——
2011-11-22$37.44$39.83118,900——
2011-11-21$37.63$40.03167,600——
2011-11-18$37.53$39.92114,300——
2011-11-17$37.28$39.66140,600——
2011-11-16$37.02$39.38141,300——
2011-11-15$38.24$40.68115,500——
2011-11-14$38.04$40.47152,200——
2011-11-11$38.26$40.70157,900——
2011-11-10$36.99$39.35191,500——
2011-11-09$36.18$38.49217,900——
2011-11-08$37.82$40.23213,900——
2011-11-07$37.62$40.02153,500——
2011-11-04$37.69$40.09129,600——
2011-11-03$37.71$40.12237,300——
2011-11-02$38.16$40.59389,000——
2011-11-01$36.72$39.06336,300——
2011-10-31$37.09$39.46180,900——
2011-10-28$37.03$39.39244,500——
2011-10-27$37.61$40.01267,100——
2011-10-26$35.76$38.04206,000——
2011-10-25$35.63$37.90281,500——
2011-10-24$36.99$39.35312,200——
2011-10-21$36.08$38.38389,100——
2011-10-20$35.33$37.58881,600——
2011-10-19$34.02$36.19247,800——
2011-10-18$34.44$36.64317,600——
2011-10-17$33.87$36.03222,200——
2011-10-14$35.15$37.39253,500——
2011-10-13$34.76$36.98275,500——
2011-10-12$35.43$37.69166,400——
2011-10-11$35.29$37.54377,200——
2011-10-10$35.15$37.39302,300——
2011-10-07$33.79$35.95375,000——
2011-10-06$35.19$37.44279,600——
2011-10-05$34.39$36.58319,000——
2011-10-04$34.57$36.78546,800——
2011-10-03$32.39$34.46516,600——
2011-09-30$32.97$35.07521,500——
2011-09-29$34.00$36.17776,400——
2011-09-28$33.87$36.03229,300——
2011-09-27$35.24$37.49360,900——
2011-09-26$35.36$37.62241,900——
2011-09-23$34.32$36.51662,900——
2011-09-22$35.68$37.96414,300——
2011-09-21$36.78$39.13207,600——
2011-09-20$37.79$40.20180,500——
2011-09-19$38.25$40.69219,000——
2011-09-16$38.58$41.04609,500——
2011-09-15$38.45$40.90273,700——
2011-09-14$38.99$41.48430,900——
2011-09-13$38.33$40.78350,900——
2011-09-12$37.35$39.73310,500——
2011-09-09$37.39$39.78301,400——
2011-09-08$37.86$40.28207,600——
2011-09-07$38.63$41.09357,300——
2011-09-06$37.86$40.28301,000——
2011-09-02$37.24$39.62356,600——
2011-09-01$38.57$41.03654,400——
2011-08-31$39.53$41.96540,700——
2011-08-30$40.51$43.001,229,000——
2011-08-29$39.40$41.82556,300——
2011-08-26$38.02$40.35600,400——
2011-08-25$35.69$37.88312,500——
2011-08-24$35.83$38.03255,000——
2011-08-23$35.30$37.47499,500——
2011-08-22$33.92$36.00520,600——
2011-08-19$34.38$36.49556,000——
2011-08-18$35.20$37.36704,000——
2011-08-17$37.03$39.30488,200——
2011-08-16$36.36$38.59308,900——
2011-08-15$36.50$38.74331,600——
2011-08-12$35.52$37.70388,100——
2011-08-11$34.82$36.96569,500——
2011-08-10$33.37$35.42370,000——
2011-08-09$35.57$37.75526,200——
2011-08-08$33.20$35.24585,600——
2011-08-05$34.55$36.67386,500——
2011-08-04$34.58$36.70353,500——
2011-08-03$35.38$37.55373,700——
2011-08-02$35.08$37.23307,100——
2011-08-01$35.73$37.92291,800——
2011-07-29$35.76$37.95225,100——
2011-07-28$35.00$37.15290,500——
2011-07-27$35.13$37.29238,000——
2011-07-26$35.88$38.08135,600——
2011-07-25$35.82$38.02188,900——
2011-07-22$35.92$38.12328,500——
2011-07-21$35.83$38.03878,900——
2011-07-20$37.05$39.32347,200——
2011-07-19$37.45$39.75311,100——
2011-07-18$36.87$39.13121,300——
2011-07-15$37.01$39.28169,300——
2011-07-14$36.63$38.88258,400——
2011-07-13$36.79$39.05253,000——
2011-07-12$36.61$38.86265,500——
2011-07-11$36.78$39.04315,800——
2011-07-08$38.05$40.39125,300——
2011-07-07$37.98$40.31243,600——
2011-07-06$37.51$39.81172,900——
2011-07-05$37.46$39.76190,800——
2011-07-01$37.49$39.79221,800——
2011-06-30$37.29$39.58201,000——
2011-06-29$36.60$38.85293,900——
2011-06-28$36.74$39.00464,300——
2011-06-27$35.27$37.43316,600——
2011-06-24$34.09$36.18355,200——
2011-06-23$34.05$36.14291,900——
2011-06-22$33.61$35.67250,700——
2011-06-21$33.44$35.49298,900——
2011-06-20$32.79$34.80245,500——
2011-06-17$31.93$33.89425,300——
2011-06-16$31.36$33.28181,200——
2011-06-15$31.18$33.09168,900——
2011-06-14$31.64$33.58222,400——
2011-06-13$30.83$32.72245,200——
2011-06-10$30.29$32.15283,900——
2011-06-09$30.63$32.51221,700——
2011-06-08$30.26$32.12160,700——
2011-06-07$30.85$32.74188,300——
2011-06-06$30.96$32.86248,700——
2011-06-03$31.60$33.54336,800——
2011-06-02$31.45$33.30300,100——
2011-06-01$31.48$33.33353,800——
2011-05-31$32.35$34.25306,400——
2011-05-27$32.13$34.02159,700——
2011-05-26$31.92$33.79164,600——
2011-05-25$31.66$33.52179,100——
2011-05-24$31.61$33.46255,100——
2011-05-23$31.51$33.36262,800——
2011-05-20$30.84$32.65295,400——
2011-05-19$32.03$33.91306,400——
2011-05-18$32.43$34.33406,200——
2011-05-17$31.85$33.721,029,900——
2011-05-16$29.28$31.00604,100——
2011-05-13$29.92$31.68287,000——
2011-05-12$31.26$33.09233,400——
2011-05-11$30.63$32.43229,300——
2011-05-10$31.11$32.94268,400——
2011-05-09$30.71$32.51219,000——
2011-05-06$30.57$32.36401,400——
2011-05-05$30.00$31.76510,100——
2011-05-04$29.22$30.93286,400——
2011-05-03$29.23$30.95203,000——
2011-05-02$29.55$31.28279,000——
2011-04-29$30.38$32.16240,000——
2011-04-28$30.43$32.22282,000——
2011-04-27$30.23$32.00617,700——
2011-04-26$30.19$31.961,100,000——
2011-04-25$30.20$31.97762,400——
2011-04-21$31.70$33.56316,800——
2011-04-20$32.18$34.07219,000——
2011-04-19$31.20$33.03175,700——
2011-04-18$31.41$33.25237,500——
2011-04-15$31.81$33.68169,400——
2011-04-14$31.78$33.64305,500——
2011-04-13$31.89$33.76304,600——
2011-04-12$32.41$34.31506,900——
2011-04-11$32.07$33.95925,000——
2011-04-08$32.22$34.11229,600——
2011-04-07$33.05$34.99250,300——
2011-04-06$33.50$35.47240,900——
2011-04-05$33.82$35.80236,700——
2011-04-04$33.34$35.30193,000——
2011-04-01$33.64$35.61201,700——
2011-03-31$32.98$34.92181,000——
2011-03-30$33.39$35.35234,400——
2011-03-29$32.42$34.32226,500——
2011-03-28$31.62$33.48232,200——
2011-03-25$31.78$33.64219,800——
2011-03-24$31.59$33.44313,300——
2011-03-23$31.72$33.58239,500——
2011-03-22$31.31$33.15307,900——
2011-03-21$31.62$33.48215,500——
2011-03-18$31.29$33.131,014,700——
2011-03-17$31.12$32.95238,400——
2011-03-16$31.47$33.32271,500——
2011-03-15$31.72$33.58333,800——
2011-03-14$31.41$33.25349,600——
2011-03-11$31.19$33.02309,700——
2011-03-10$31.06$32.88233,600——
2011-03-09$32.02$33.90263,300——
2011-03-08$32.21$34.10179,600——
2011-03-07$32.17$34.06361,000——
2011-03-04$32.25$34.14345,200——
2011-03-03$33.71$35.60397,500——
2011-03-02$31.78$33.56248,800——
2011-03-01$31.50$33.27306,700——
2011-02-28$32.68$34.52196,000——
2011-02-25$32.98$34.83273,200——
2011-02-24$32.45$34.27174,700——
2011-02-23$32.36$34.18377,600——
2011-02-22$32.96$34.81329,900——
2011-02-18$33.05$34.91163,800——
2011-02-17$33.19$35.05299,300——
2011-02-16$33.75$35.65200,100——
2011-02-15$32.77$34.61244,100——
2011-02-14$33.15$35.01153,300——
2011-02-11$33.23$35.10210,900——
2011-02-10$33.15$35.01178,100——
2011-02-09$33.19$35.05329,000——
2011-02-08$33.55$35.43263,800——
2011-02-07$33.87$35.77181,100——
2011-02-04$33.78$35.68211,400——
2011-02-03$33.82$35.72237,900——
2011-02-02$33.00$34.85304,200——
2011-02-01$33.50$35.38219,000——
2011-01-31$33.08$34.94196,800——
2011-01-28$33.10$34.96345,800——
2011-01-27$33.65$35.54241,900——
2011-01-26$33.04$34.90259,200——
2011-01-25$32.47$34.29287,400——
2011-01-24$32.05$33.85178,000——
2011-01-21$31.99$33.79239,900——
2011-01-20$32.44$34.26255,900——
2011-01-19$32.00$33.80249,400——
2011-01-18$32.17$33.98267,700——
2011-01-14$32.38$34.20273,700——
2011-01-13$32.17$33.98242,100——
2011-01-12$32.71$34.55224,800——
2011-01-11$32.19$34.00258,400——
2011-01-10$32.30$34.11643,200——
2011-01-07$31.80$33.59473,100——
2011-01-06$32.05$33.85503,800——
2011-01-05$32.45$34.271,232,000——
2011-01-04$33.62$35.51276,300——
2011-01-03$35.62$37.62145,900——