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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$34.90$37.74311,500——
2012-12-28$34.42$37.22297,900——
2012-12-27$34.23$37.01283,600——
2012-12-26$33.07$35.76307,200——
2012-12-24$33.66$36.4081,000——
2012-12-21$33.94$36.70707,100——
2012-12-20$34.19$36.97315,200——
2012-12-19$34.24$37.02572,900——
2012-12-18$33.38$36.09386,800——
2012-12-17$32.38$35.01255,500——
2012-12-14$31.90$34.49237,800——
2012-12-13$32.07$34.68159,900——
2012-12-12$31.80$34.39203,700——
2012-12-11$32.46$35.10302,300——
2012-12-10$31.89$34.48153,500——
2012-12-07$31.79$34.38403,000——
2012-12-06$32.24$34.65161,000——
2012-12-05$31.60$33.96143,800——
2012-12-04$31.92$34.30153,800——
2012-12-03$31.92$34.30243,900——
2012-11-30$32.08$34.47364,300——
2012-11-29$32.43$34.85262,200——
2012-11-28$33.33$35.82268,100——
2012-11-27$33.15$35.62544,100——
2012-11-26$32.01$34.40222,900——
2012-11-23$31.83$34.20232,500——
2012-11-21$31.75$34.12131,400——
2012-11-20$31.17$33.50394,400——
2012-11-19$32.43$34.85164,100——
2012-11-16$32.06$34.45205,400——
2012-11-15$31.64$34.00200,000——
2012-11-14$31.67$34.03349,500——
2012-11-13$32.45$34.87397,200——
2012-11-12$32.88$35.33457,300——
2012-11-09$34.16$36.71273,300——
2012-11-08$33.98$36.52243,700——
2012-11-07$34.17$36.72198,000——
2012-11-06$34.31$36.87267,700——
2012-11-05$33.73$36.25134,800——
2012-11-02$33.53$36.03159,100——
2012-11-01$34.63$37.21551,900——
2012-10-31$33.92$36.45423,700——
2012-10-26$33.43$35.92544,600——
2012-10-25$33.92$36.45833,500——
2012-10-24$32.97$35.43318,100——
2012-10-23$33.60$36.11176,400——
2012-10-22$33.29$35.77293,600——
2012-10-19$33.60$36.11422,000——
2012-10-18$33.86$36.39344,800——
2012-10-17$33.01$35.47358,900——
2012-10-16$32.67$35.11307,900——
2012-10-15$33.83$36.35871,500——
2012-10-12$36.07$38.76106,500——
2012-10-11$36.25$38.95124,400——
2012-10-10$35.82$38.49146,700——
2012-10-09$35.84$38.51124,700——
2012-10-08$36.31$39.02117,600——
2012-10-05$35.80$38.47115,600——
2012-10-04$35.58$38.23258,900——
2012-10-03$34.17$36.72202,100——
2012-10-02$33.48$35.98378,400——
2012-10-01$33.64$36.15445,700——
2012-09-28$35.19$37.82176,300——
2012-09-27$35.41$38.05315,000——
2012-09-26$34.99$37.60382,500——
2012-09-25$35.52$38.17210,200——
2012-09-24$35.49$38.14294,700——
2012-09-21$36.01$38.70567,300——
2012-09-20$36.46$39.18167,000——
2012-09-19$37.02$39.78178,700——
2012-09-18$36.70$39.44152,000——
2012-09-17$37.81$40.63355,100——
2012-09-14$39.08$42.00226,100——
2012-09-13$37.87$40.70150,800——
2012-09-12$37.16$39.9399,000——
2012-09-11$37.12$39.89126,800——
2012-09-10$37.00$39.76246,600——
2012-09-07$36.50$39.22150,600——
2012-09-06$36.36$39.07361,600——
2012-09-05$34.97$37.47233,400——
2012-09-04$34.07$36.51164,500——
2012-08-31$33.85$36.27150,200——
2012-08-30$33.75$36.16137,000——
2012-08-29$33.84$36.26217,000——
2012-08-28$34.29$36.74133,200——
2012-08-27$33.96$36.39197,100——
2012-08-24$34.85$37.34208,700——
2012-08-23$35.17$37.69230,100——
2012-08-22$35.08$37.59183,000——
2012-08-21$35.30$37.83229,600——
2012-08-20$35.46$38.00203,500——
2012-08-17$36.17$38.76171,400——
2012-08-16$35.61$38.16197,000——
2012-08-15$35.00$37.50233,200——
2012-08-14$35.59$38.14279,200——
2012-08-13$35.64$38.19143,600——
2012-08-10$35.62$38.17161,300——
2012-08-09$35.54$38.08190,200——
2012-08-08$34.92$37.42224,200——
2012-08-07$35.18$37.70133,800——
2012-08-06$34.28$36.73163,700——
2012-08-03$33.74$36.15227,700——
2012-08-02$33.22$35.60174,000——
2012-08-01$32.97$35.33293,800——
2012-07-31$33.07$35.44357,800——
2012-07-30$33.61$36.01318,800——
2012-07-27$33.54$35.94723,500——
2012-07-26$33.93$36.361,823,200——
2012-07-25$35.15$37.66230,000——
2012-07-24$34.96$37.46166,300——
2012-07-23$35.23$37.75185,200——
2012-07-20$36.13$38.71329,400——
2012-07-19$37.21$39.87269,100——
2012-07-18$36.41$39.01243,300——
2012-07-17$36.00$38.58128,300——
2012-07-16$36.05$38.63121,300——
2012-07-13$36.07$38.65215,500——
2012-07-12$36.06$38.64281,900——
2012-07-11$35.58$38.13266,400——
2012-07-10$34.53$37.00151,300——
2012-07-09$34.30$36.75164,000——
2012-07-06$33.99$36.42107,800——
2012-07-05$34.01$36.44162,800——
2012-07-03$33.86$36.28126,900——
2012-07-02$33.29$35.67276,700——
2012-06-29$33.24$35.62267,500——
2012-06-28$32.15$34.45244,600——
2012-06-27$32.04$34.33907,900——
2012-06-26$33.40$35.79346,800——
2012-06-25$33.29$35.67204,800——
2012-06-22$33.69$36.10349,700——
2012-06-21$32.65$34.99292,400——
2012-06-20$32.89$35.24119,500——
2012-06-19$33.39$35.78234,300——
2012-06-18$33.04$35.40205,200——
2012-06-15$32.95$35.31515,300——
2012-06-14$32.87$35.22180,700——
2012-06-13$32.63$34.96269,800——
2012-06-12$33.51$35.91294,300——
2012-06-11$33.24$35.62336,100——
2012-06-08$33.78$36.20286,400——
2012-06-07$33.40$35.79224,900——
2012-06-06$33.90$36.33231,600——
2012-06-05$33.59$35.99486,200——
2012-06-04$33.72$36.13439,300——
2012-06-01$32.84$35.19339,900——
2012-05-31$33.79$36.21363,400——
2012-05-30$34.12$36.45327,400——
2012-05-29$34.46$36.82389,600——
2012-05-25$33.71$36.02478,300——
2012-05-24$33.87$36.192,347,500——
2012-05-23$37.00$39.53708,000——
2012-05-22$37.90$40.49468,300——
2012-05-21$38.37$40.99190,200——
2012-05-18$38.35$40.97502,600——
2012-05-17$37.45$40.01491,300——
2012-05-16$39.29$41.98217,700——
2012-05-15$39.03$41.70205,000——
2012-05-14$38.64$41.28234,700——
2012-05-11$39.53$42.23186,700——
2012-05-10$39.78$42.50334,000——
2012-05-09$38.26$40.88335,200——
2012-05-08$38.01$40.61421,800——
2012-05-07$38.89$41.55193,000——
2012-05-04$39.01$41.68202,600——
2012-05-03$39.72$42.44202,000——
2012-05-02$39.99$42.73561,800——
2012-05-01$39.85$42.58426,300——
2012-04-30$41.26$44.08178,000——
2012-04-27$41.77$44.63277,800——
2012-04-26$40.72$43.51143,100——
2012-04-25$40.32$43.08130,400——
2012-04-24$40.10$42.84174,500——
2012-04-23$40.89$43.69135,800——
2012-04-20$41.52$44.36197,700——
2012-04-19$41.00$43.80248,800——
2012-04-18$41.46$44.30225,900——
2012-04-17$40.99$43.79314,000——
2012-04-16$40.22$42.97154,600——
2012-04-13$39.84$42.57226,500——
2012-04-12$39.83$42.55149,800——
2012-04-11$39.71$42.43237,900——
2012-04-10$38.94$41.60367,600——
2012-04-09$39.67$42.38345,600——
2012-04-05$40.01$42.75239,400——
2012-04-04$40.78$43.57165,100——
2012-04-03$41.12$43.93209,000——
2012-04-02$41.69$44.54342,300——
2012-03-30$41.49$44.33258,500——
2012-03-29$41.97$44.84188,100——
2012-03-28$42.58$45.49138,100——
2012-03-27$42.90$45.83286,300——
2012-03-26$43.44$46.41282,600——
2012-03-23$42.36$45.26220,500——
2012-03-22$42.62$45.54185,600——
2012-03-21$42.74$45.66170,300——
2012-03-20$42.94$45.88174,500——
2012-03-19$42.91$45.85267,200——
2012-03-16$42.86$45.79314,100——
2012-03-15$44.00$47.01179,100——
2012-03-14$44.09$47.11172,200——
2012-03-13$43.88$46.88294,800——
2012-03-12$44.40$47.44131,600——
2012-03-09$44.53$47.58212,900——
2012-03-08$44.59$47.64280,000——
2012-03-07$45.31$48.31259,000——
2012-03-06$44.81$47.78296,700——
2012-03-05$45.88$48.92262,100——
2012-03-02$45.47$48.48472,900——
2012-03-01$46.05$49.10324,700——
2012-02-29$45.87$48.91320,600——
2012-02-28$46.73$49.83255,200——
2012-02-27$46.31$49.38323,000——
2012-02-24$46.35$49.42283,800——
2012-02-23$47.14$50.26128,200——
2012-02-22$46.54$49.62159,700——
2012-02-21$47.22$50.35383,900——
2012-02-17$47.12$50.24297,400——
2012-02-16$46.84$49.94271,500——
2012-02-15$45.93$48.97306,000——
2012-02-14$45.45$48.46319,000——
2012-02-13$44.87$47.8486,300——
2012-02-10$44.45$47.40183,200——
2012-02-09$44.18$47.11136,500——
2012-02-08$44.41$47.35104,400——
2012-02-07$45.00$47.98139,200——
2012-02-06$44.59$47.55175,300——
2012-02-03$44.25$47.18219,900——
2012-02-02$43.57$46.46181,800——
2012-02-01$42.47$45.28171,900——
2012-01-31$41.94$44.72296,500——
2012-01-30$42.61$45.43125,100——
2012-01-27$42.45$45.2687,200——
2012-01-26$42.04$44.83151,800——
2012-01-25$42.02$44.81280,800——
2012-01-24$40.39$43.07291,800——
2012-01-23$39.47$42.09161,800——
2012-01-20$38.99$41.57197,000——
2012-01-19$39.67$42.30132,600——
2012-01-18$39.60$42.22175,800——
2012-01-17$38.98$41.56146,000——
2012-01-13$38.67$41.23105,500——
2012-01-12$38.56$41.12204,500——
2012-01-11$38.50$41.05191,000——
2012-01-10$38.69$41.25229,300——
2012-01-09$38.50$41.05164,400——
2012-01-06$37.82$40.33659,900——
2012-01-05$38.67$41.23239,500——
2012-01-04$38.40$40.95220,100——
2012-01-03$38.63$41.19224,100——