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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$78.20$90.96205,100——
2019-12-30$78.44$91.24168,100——
2019-12-27$78.93$91.81180,100——
2019-12-26$79.58$92.57124,400——
2019-12-24$79.71$92.7296,400——
2019-12-23$78.77$91.63224,000——
2019-12-20$80.56$93.71772,700——
2019-12-19$79.71$92.72169,600——
2019-12-18$79.99$93.05174,100——
2019-12-17$79.85$92.88183,900——
2019-12-16$78.99$91.88244,800——
2019-12-13$79.09$92.00310,300——
2019-12-12$81.37$94.65387,400——
2019-12-11$77.45$90.09161,500——
2019-12-10$77.02$89.59318,200——
2019-12-09$74.39$86.53180,100——
2019-12-06$75.75$87.86246,600——
2019-12-05$73.56$85.32189,000——
2019-12-04$73.87$85.68229,000——
2019-12-03$72.36$83.93151,100——
2019-12-02$73.50$85.25125,300——
2019-11-29$73.40$85.1397,500——
2019-11-27$73.48$85.23188,600——
2019-11-26$73.39$85.12174,900——
2019-11-25$73.14$84.83217,900——
2019-11-22$73.01$84.68188,700——
2019-11-21$73.51$85.26199,200——
2019-11-20$72.23$83.78225,700——
2019-11-19$71.77$83.24146,900——
2019-11-18$72.57$84.17162,000——
2019-11-15$72.33$83.89129,100——
2019-11-14$71.41$82.82163,900——
2019-11-13$71.21$82.59208,700——
2019-11-12$71.44$82.86194,600——
2019-11-11$71.78$83.25208,100——
2019-11-08$71.18$82.56274,600——
2019-11-07$71.04$82.40188,200——
2019-11-06$72.48$84.07266,400——
2019-11-05$73.01$84.68256,600——
2019-11-04$70.92$82.26214,300——
2019-11-01$70.73$82.04282,700——
2019-10-31$70.11$81.32354,500——
2019-10-30$71.00$82.35249,200——
2019-10-29$70.57$81.85217,800——
2019-10-28$70.98$82.33444,600——
2019-10-25$68.55$79.51677,700——
2019-10-24$68.85$79.861,666,800——
2019-10-23$80.55$93.43325,500——
2019-10-22$80.73$93.63177,200——
2019-10-21$80.44$93.30171,600——
2019-10-18$79.24$91.91214,200——
2019-10-17$79.48$92.18168,400——
2019-10-16$78.86$91.47150,300——
2019-10-15$78.38$90.91214,900——
2019-10-14$77.47$89.85187,900——
2019-10-11$78.36$90.89182,200——
2019-10-10$77.40$89.77168,600——
2019-10-09$77.07$89.39141,400——
2019-10-08$75.88$88.01188,300——
2019-10-07$76.82$89.10251,800——
2019-10-04$77.04$89.35121,900——
2019-10-03$76.53$88.76246,900——
2019-10-02$77.54$89.93240,100——
2019-10-01$78.47$91.01253,200——
2019-09-30$79.01$91.64250,000——
2019-09-27$78.51$91.06249,600——
2019-09-26$78.78$91.37293,800——
2019-09-25$78.17$90.67298,500——
2019-09-24$78.28$90.79350,100——
2019-09-23$78.01$90.48274,500——
2019-09-20$76.75$89.02607,200——
2019-09-19$74.32$86.20233,100——
2019-09-18$74.77$86.72296,800——
2019-09-17$75.70$87.80250,100——
2019-09-16$75.29$87.33206,400——
2019-09-13$76.12$88.29181,100——
2019-09-12$75.80$87.92213,100——
2019-09-11$77.91$90.36291,100——
2019-09-10$77.51$89.90313,300——
2019-09-09$77.79$90.22191,300——
2019-09-06$76.33$88.53159,000——
2019-09-05$77.42$89.80254,100——
2019-09-04$77.48$89.87243,300——
2019-09-03$77.79$90.22245,200——
2019-08-30$77.72$90.14168,100——
2019-08-29$78.44$90.98167,100——
2019-08-28$76.91$89.20159,600——
2019-08-27$77.13$89.46196,800——
2019-08-26$76.44$88.66210,800——
2019-08-23$76.50$88.73279,100——
2019-08-22$79.42$91.86301,900——
2019-08-21$78.93$91.29343,900——
2019-08-20$76.75$88.77354,500——
2019-08-19$80.23$92.80281,500——
2019-08-16$78.95$91.32304,000——
2019-08-15$82.08$94.94344,700——
2019-08-14$79.80$92.30627,900——
2019-08-13$78.25$90.51529,100——
2019-08-12$80.87$93.54322,000——
2019-08-09$81.39$94.14182,600——
2019-08-08$82.33$95.23292,500——
2019-08-07$81.11$93.81596,400——
2019-08-06$87.46$101.16293,800——
2019-08-05$84.35$97.56322,100——
2019-08-02$85.59$99.00272,700——
2019-08-01$82.97$95.97254,400——
2019-07-31$84.21$97.40301,400——
2019-07-30$85.14$98.48312,700——
2019-07-29$85.95$99.41407,900——
2019-07-26$82.86$95.84364,800——
2019-07-25$82.99$95.99833,100——
2019-07-24$82.27$95.16513,200——
2019-07-23$79.12$91.51361,000——
2019-07-22$78.53$90.83429,200——
2019-07-19$76.50$88.48385,300——
2019-07-18$77.08$89.15401,700——
2019-07-17$78.97$91.34500,100——
2019-07-16$80.96$93.64277,400——
2019-07-15$81.59$94.37306,000——
2019-07-12$83.35$96.41274,600——
2019-07-11$82.74$95.70548,200——
2019-07-10$82.23$95.11413,200——
2019-07-09$82.42$95.33430,000——
2019-07-08$84.97$98.28353,100——
2019-07-05$87.02$100.65289,900——
2019-07-03$87.42$101.11134,400——
2019-07-02$87.32$101.00189,200——
2019-07-01$86.69$100.27317,600——
2019-06-28$85.30$98.66607,000——
2019-06-27$83.54$96.63365,800——
2019-06-26$82.22$95.10340,000——
2019-06-25$83.51$96.59349,400——
2019-06-24$86.41$99.94377,500——
2019-06-21$87.31$100.99412,000——
2019-06-20$87.68$101.41186,100——
2019-06-19$87.69$101.43165,900——
2019-06-18$89.33$103.32183,400——
2019-06-17$88.11$101.91335,500——
2019-06-14$86.08$99.56262,600——
2019-06-13$84.40$97.62352,700——
2019-06-12$85.25$98.60421,000——
2019-06-11$87.14$100.79226,600——
2019-06-10$88.63$102.51217,900——
2019-06-07$88.35$102.19213,200——
2019-06-06$88.55$102.42341,300——
2019-06-05$86.80$100.40280,000——
2019-06-04$85.09$98.42376,600——
2019-06-03$80.84$93.50346,800——
2019-05-31$79.71$92.20269,400——
2019-05-30$82.27$94.90215,200——
2019-05-29$80.76$93.16247,700——
2019-05-28$83.34$96.14265,900——
2019-05-24$82.55$95.22240,300——
2019-05-23$82.37$95.02412,600——
2019-05-22$84.52$97.50413,700——
2019-05-21$84.07$96.98824,500——
2019-05-20$80.72$93.11562,100——
2019-05-17$80.20$92.51373,700——
2019-05-16$80.82$93.23200,100——
2019-05-15$80.18$92.49153,200——
2019-05-14$80.31$92.64204,200——
2019-05-13$79.27$91.44221,000——
2019-05-10$81.17$93.63135,600——
2019-05-09$81.61$94.14153,000——
2019-05-08$80.69$93.08173,600——
2019-05-07$82.30$94.94302,600——
2019-05-06$82.88$95.61263,900——
2019-05-03$82.64$95.33289,300——
2019-05-02$80.61$92.99358,200——
2019-05-01$79.01$91.14557,100——
2019-04-30$83.83$96.70297,000——
2019-04-29$82.37$95.02340,500——
2019-04-26$81.57$94.09229,300——
2019-04-25$80.17$92.48247,800——
2019-04-24$81.07$93.52215,300——
2019-04-23$80.45$92.80419,300——
2019-04-22$78.89$91.00362,500——
2019-04-18$81.35$93.84309,700——
2019-04-17$83.23$96.01280,500——
2019-04-16$84.14$97.06255,800——
2019-04-15$85.84$99.02222,800——
2019-04-12$84.17$97.09178,600——
2019-04-11$83.39$96.19221,600——
2019-04-10$83.12$95.88315,300——
2019-04-09$81.38$93.88347,600——
2019-04-08$82.32$94.96340,400——
2019-04-05$83.26$96.04249,900——
2019-04-04$82.41$95.06481,900——
2019-04-03$82.89$95.62561,300——
2019-04-02$85.23$98.32476,600——
2019-04-01$87.17$100.55398,700——
2019-03-29$86.52$99.80480,000——
2019-03-28$85.16$98.24259,900——
2019-03-27$83.03$95.78291,300——
2019-03-26$81.89$94.46276,200——
2019-03-25$80.75$93.15324,800——
2019-03-22$79.00$91.13380,900——
2019-03-21$83.03$95.78441,900——
2019-03-20$78.13$90.13290,300——
2019-03-19$77.06$88.89210,500——
2019-03-18$77.19$89.04265,400——
2019-03-15$75.33$86.90448,500——
2019-03-14$76.44$88.18269,000——
2019-03-13$77.56$89.24240,400——
2019-03-12$78.14$89.91232,600——
2019-03-11$79.65$91.64237,600——
2019-03-08$77.96$89.70206,000——
2019-03-07$77.52$89.19186,300——
2019-03-06$77.46$89.12211,900——
2019-03-05$78.24$90.02194,200——
2019-03-04$77.73$89.43326,900——
2019-03-01$77.24$88.87272,800——
2019-02-28$76.31$87.80436,000——
2019-02-27$76.15$87.62244,600——
2019-02-26$77.87$89.59270,400——
2019-02-25$78.16$89.93533,100——
2019-02-22$78.00$89.74230,600——
2019-02-21$76.48$88.00271,600——
2019-02-20$76.37$87.87220,100——
2019-02-19$76.77$88.33259,100——
2019-02-15$77.21$88.84374,500——
2019-02-14$77.39$89.04325,600——
2019-02-13$77.73$89.43401,400——
2019-02-12$79.61$91.60316,500——
2019-02-11$79.90$91.93454,000——
2019-02-08$78.51$90.33361,900——
2019-02-07$77.58$89.26275,300——
2019-02-06$76.99$88.58348,500——
2019-02-05$76.15$87.62506,600——
2019-02-04$75.26$86.59437,800——
2019-02-01$72.45$83.36658,500——
2019-01-31$71.66$82.451,004,300——
2019-01-30$71.74$82.54562,800——
2019-01-29$71.22$81.94281,100——
2019-01-28$71.67$82.46314,400——
2019-01-25$71.71$82.51252,100——
2019-01-24$72.13$82.99381,800——
2019-01-23$72.40$83.30286,800——
2019-01-22$71.20$81.92255,100——
2019-01-18$73.14$84.15327,000——
2019-01-17$73.41$84.46325,900——
2019-01-16$72.85$83.82211,000——
2019-01-15$72.02$82.86349,400——
2019-01-14$71.53$82.30385,500——
2019-01-11$69.80$80.31280,100——
2019-01-10$69.69$80.18292,100——
2019-01-09$69.51$79.98410,400——
2019-01-08$67.97$78.20351,100——
2019-01-07$68.47$78.78406,800——
2019-01-04$69.27$79.70357,500——
2019-01-03$68.22$78.49300,700——
2019-01-02$68.47$78.78386,700——