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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$56.36$61.37284,800——
2013-12-30$55.65$60.60188,800——
2013-12-27$54.57$59.42211,900——
2013-12-26$55.34$60.26135,300——
2013-12-24$54.88$59.76105,100——
2013-12-23$54.64$59.50213,200——
2013-12-20$54.05$58.85492,700——
2013-12-19$53.92$58.71284,400——
2013-12-18$53.37$58.11329,800——
2013-12-17$52.05$56.68227,900——
2013-12-16$52.28$56.9398,300——
2013-12-13$51.78$56.38137,300——
2013-12-12$52.12$56.75247,400——
2013-12-11$50.78$55.17238,900——
2013-12-10$51.24$55.67192,400——
2013-12-09$51.95$56.44308,200——
2013-12-06$50.73$55.12211,900——
2013-12-05$50.37$54.73256,500——
2013-12-04$49.46$53.74188,100——
2013-12-03$50.31$54.66226,900——
2013-12-02$50.91$55.31144,900——
2013-11-29$53.06$57.6582,700——
2013-11-27$52.39$56.92147,600——
2013-11-26$51.67$56.14172,300——
2013-11-25$51.09$55.51202,200——
2013-11-22$51.71$56.18230,900——
2013-11-21$51.72$56.19152,700——
2013-11-20$50.61$54.99104,700——
2013-11-19$49.80$54.11227,100——
2013-11-18$49.09$53.34222,100——
2013-11-15$49.26$53.52117,800——
2013-11-14$48.28$52.4669,300——
2013-11-13$48.34$52.52204,100——
2013-11-12$48.50$52.70214,800——
2013-11-11$46.99$51.06178,000——
2013-11-08$46.88$50.94124,800——
2013-11-07$47.66$51.78121,000——
2013-11-06$49.02$53.26116,400——
2013-11-05$48.77$52.99192,600——
2013-11-04$49.12$53.37342,700——
2013-11-01$47.43$51.53253,000——
2013-10-31$46.00$49.98287,600——
2013-10-30$45.40$49.33144,400——
2013-10-29$45.98$49.96130,800——
2013-10-28$45.86$49.83129,300——
2013-10-25$46.31$50.32118,700——
2013-10-24$46.77$50.82249,400——
2013-10-23$46.78$50.83192,100——
2013-10-22$47.49$51.6076,000——
2013-10-21$47.24$51.3377,600——
2013-10-18$47.00$51.07153,400——
2013-10-17$46.87$50.92244,700——
2013-10-16$46.71$50.75163,200——
2013-10-15$45.70$49.65160,600——
2013-10-14$46.75$50.7986,200——
2013-10-11$47.02$51.09150,900——
2013-10-10$45.22$49.1398,700——
2013-10-09$43.89$47.69183,800——
2013-10-08$44.65$48.5182,300——
2013-10-07$45.04$48.9499,800——
2013-10-04$45.96$49.9497,900——
2013-10-03$45.61$49.5686,700——
2013-10-02$46.38$50.3996,600——
2013-10-01$46.77$50.82239,900——
2013-09-30$46.43$50.45127,300——
2013-09-27$46.66$50.70188,200——
2013-09-26$45.90$49.87225,500——
2013-09-25$44.44$48.28300,600——
2013-09-24$43.35$47.10379,300——
2013-09-23$43.99$47.80242,900——
2013-09-20$43.89$47.69400,900——
2013-09-19$44.26$48.09146,700——
2013-09-18$44.89$48.77164,400——
2013-09-17$44.64$48.50129,300——
2013-09-16$44.29$48.1286,400——
2013-09-13$44.12$47.9468,500——
2013-09-12$44.38$48.2299,400——
2013-09-11$44.80$48.6895,300——
2013-09-10$44.94$48.83301,400——
2013-09-09$44.64$48.50126,600——
2013-09-06$43.89$47.69176,500——
2013-09-05$44.71$48.58223,800——
2013-09-04$44.68$48.5569,400——
2013-09-03$44.15$47.97134,100——
2013-08-30$44.27$48.10153,100——
2013-08-29$44.76$48.63122,900——
2013-08-28$43.71$47.4992,500——
2013-08-27$42.96$46.68168,600——
2013-08-26$44.64$48.50152,400——
2013-08-23$44.20$48.02138,500——
2013-08-22$43.32$47.0782,700——
2013-08-21$42.92$46.63152,700——
2013-08-20$43.50$47.26128,300——
2013-08-19$43.21$46.95140,900——
2013-08-16$43.04$46.76174,500——
2013-08-15$43.15$46.88131,500——
2013-08-14$44.45$48.1886,300——
2013-08-13$44.96$48.7368,600——
2013-08-12$44.89$48.6580,100——
2013-08-09$44.50$48.2386,300——
2013-08-08$44.90$48.66133,900——
2013-08-07$44.10$47.80141,000——
2013-08-06$44.46$48.19153,100——
2013-08-05$44.17$47.87291,700——
2013-08-02$43.98$47.67226,200——
2013-08-01$44.00$47.69218,800——
2013-07-31$43.09$46.70280,500——
2013-07-30$42.91$46.51290,900——
2013-07-29$43.32$46.95254,800——
2013-07-26$44.50$48.23241,800——
2013-07-25$44.85$48.61957,900——
2013-07-24$48.20$52.24170,200——
2013-07-23$48.44$52.50237,800——
2013-07-22$49.03$53.14104,000——
2013-07-19$48.75$52.84144,400——
2013-07-18$49.16$53.28187,200——
2013-07-17$49.18$53.30315,300——
2013-07-16$49.42$53.56156,600——
2013-07-15$50.18$54.39172,300——
2013-07-12$49.78$53.95142,800——
2013-07-11$50.05$54.25195,900——
2013-07-10$50.56$54.80137,800——
2013-07-09$50.50$54.73204,600——
2013-07-08$50.05$54.25207,100——
2013-07-05$50.01$54.2092,900——
2013-07-03$49.60$53.7666,700——
2013-07-02$49.27$53.40158,700——
2013-07-01$48.53$52.60180,000——
2013-06-28$48.05$52.08343,200——
2013-06-27$48.33$52.38240,900——
2013-06-26$47.97$51.99187,200——
2013-06-25$47.77$51.77311,000——
2013-06-24$48.14$52.18159,200——
2013-06-21$48.16$52.20388,800——
2013-06-20$48.25$52.29127,700——
2013-06-19$49.41$53.55235,800——
2013-06-18$49.73$53.90597,600——
2013-06-17$48.94$53.04224,900——
2013-06-14$47.97$51.99202,700——
2013-06-13$47.69$51.69196,000——
2013-06-12$47.46$51.44250,800——
2013-06-11$48.33$52.38162,200——
2013-06-10$48.66$52.74170,100——
2013-06-07$47.91$51.93125,400——
2013-06-06$47.50$51.48200,200——
2013-06-05$47.40$51.37243,800——
2013-06-04$47.22$51.18446,100——
2013-06-03$47.30$51.26323,000——
2013-05-31$47.02$50.96212,800——
2013-05-30$47.11$51.06171,100——
2013-05-29$47.05$50.99215,200——
2013-05-28$47.70$51.58274,800——
2013-05-24$47.65$51.53298,600——
2013-05-23$47.88$51.77469,700——
2013-05-22$48.56$52.511,047,600——
2013-05-21$47.28$51.121,917,600——
2013-05-20$44.11$47.70543,600——
2013-05-17$44.35$47.96470,800——
2013-05-16$44.49$48.11476,700——
2013-05-15$45.18$48.85373,600——
2013-05-14$45.96$49.70406,600——
2013-05-13$45.07$48.74210,900——
2013-05-10$44.95$48.61332,800——
2013-05-09$43.87$47.44359,000——
2013-05-08$43.27$46.79162,000——
2013-05-07$43.03$46.53180,900——
2013-05-06$41.81$45.21264,100——
2013-05-03$42.34$45.78310,700——
2013-05-02$41.24$44.59313,500——
2013-05-01$40.92$44.25377,200——
2013-04-30$41.36$44.72324,500——
2013-04-29$41.00$44.33150,900——
2013-04-26$40.68$43.99207,900——
2013-04-25$40.35$43.63322,500——
2013-04-24$39.80$43.04208,700——
2013-04-23$39.17$42.36227,300——
2013-04-22$38.85$42.01272,800——
2013-04-19$39.61$42.83277,700——
2013-04-18$38.55$41.68228,200——
2013-04-17$38.97$42.14229,600——
2013-04-16$39.43$42.64194,100——
2013-04-15$38.83$41.99302,300——
2013-04-12$39.78$43.02129,700——
2013-04-11$39.35$42.55888,000——
2013-04-10$38.12$41.22562,300——
2013-04-09$38.11$41.21147,900——
2013-04-08$38.62$41.76196,800——
2013-04-05$38.85$42.01301,000——
2013-04-04$39.01$42.18342,200——
2013-04-03$38.23$41.34236,800——
2013-04-02$39.15$42.33173,700——
2013-04-01$39.07$42.25839,200——
2013-03-28$39.71$42.94366,700——
2013-03-27$40.20$43.47229,600——
2013-03-26$40.31$43.59204,900——
2013-03-25$40.91$44.24164,300——
2013-03-22$40.64$43.94171,600——
2013-03-21$40.20$43.47383,000——
2013-03-20$40.25$43.52156,900——
2013-03-19$40.23$43.50407,500——
2013-03-18$40.48$43.77228,100——
2013-03-15$40.92$44.25462,400——
2013-03-14$39.74$42.97237,500——
2013-03-13$39.16$42.34164,300——
2013-03-12$38.51$41.64249,000——
2013-03-11$39.44$42.65240,500——
2013-03-08$38.53$41.66222,300——
2013-03-07$38.03$41.12205,800——
2013-03-06$38.01$41.10204,400——
2013-03-05$37.76$40.83245,300——
2013-03-04$37.47$40.52376,700——
2013-03-01$37.70$40.77371,400——
2013-02-28$37.05$40.06200,900——
2013-02-27$37.27$40.30234,900——
2013-02-26$37.24$40.27290,800——
2013-02-25$37.59$40.65305,300——
2013-02-22$38.30$41.41291,900——
2013-02-21$38.42$41.54410,600——
2013-02-20$38.97$42.14238,800——
2013-02-19$39.04$42.211,103,600——
2013-02-15$37.26$40.29277,600——
2013-02-14$37.72$40.79183,200——
2013-02-13$38.18$41.28291,200——
2013-02-12$38.52$41.65323,900——
2013-02-11$38.44$41.57944,200——
2013-02-08$37.25$40.28370,500——
2013-02-07$35.80$38.71165,700——
2013-02-06$35.69$38.59166,500——
2013-02-05$35.74$38.65278,900——
2013-02-04$35.21$38.07365,900——
2013-02-01$36.30$39.25331,800——
2013-01-31$36.22$39.17618,300——
2013-01-30$34.92$37.76521,300——
2013-01-29$36.03$38.961,234,900——
2013-01-28$36.62$39.60449,900——
2013-01-25$36.18$39.12575,000——
2013-01-24$35.75$38.66250,700——
2013-01-23$36.15$39.09137,200——
2013-01-22$36.04$38.97266,300——
2013-01-18$35.96$38.88202,400——
2013-01-17$35.52$38.41245,400——
2013-01-16$35.37$38.25188,900——
2013-01-15$34.75$37.58298,500——
2013-01-14$34.44$37.24348,300——
2013-01-11$34.80$37.63451,800——
2013-01-10$34.96$37.80124,700——
2013-01-09$35.32$38.19172,900——
2013-01-08$35.41$38.29153,700——
2013-01-07$36.08$39.01227,500——
2013-01-04$36.20$39.14395,600——
2013-01-03$35.55$38.44216,200——
2013-01-02$35.39$38.27507,400——