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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$53.30$63.09187,200——
2020-12-30$51.72$61.22190,200——
2020-12-29$52.10$61.67197,300——
2020-12-28$52.70$62.38241,800——
2020-12-24$53.13$62.89210,600——
2020-12-23$51.30$60.72207,100——
2020-12-22$49.83$58.98182,600——
2020-12-21$50.19$59.41257,400——
2020-12-18$49.71$58.841,013,200——
2020-12-17$51.43$60.87189,000——
2020-12-16$50.09$59.29234,200——
2020-12-15$50.15$59.36240,300——
2020-12-14$49.45$58.53271,900——
2020-12-11$48.00$56.81156,100——
2020-12-10$48.24$57.10133,600——
2020-12-09$48.49$57.39183,900——
2020-12-08$47.42$56.13178,500——
2020-12-07$47.34$56.03163,000——
2020-12-04$48.34$56.96400,200——
2020-12-03$46.47$54.75264,000——
2020-12-02$46.80$55.14230,600——
2020-12-01$47.75$56.26228,800——
2020-11-30$47.01$55.39344,600——
2020-11-27$47.63$56.12140,000——
2020-11-25$47.31$55.74326,400——
2020-11-24$48.35$56.97497,000——
2020-11-23$44.84$52.83201,200——
2020-11-20$43.57$51.34259,700——
2020-11-19$43.34$51.06231,500——
2020-11-18$43.29$51.01236,000——
2020-11-17$43.99$51.83267,300——
2020-11-16$45.34$53.42307,400——
2020-11-13$44.36$52.27316,500——
2020-11-12$42.74$50.36265,800——
2020-11-11$44.12$51.98578,200——
2020-11-10$44.00$51.84559,600——
2020-11-09$43.75$51.55670,100——
2020-11-06$40.89$48.18287,900——
2020-11-05$41.55$48.96333,200——
2020-11-04$41.74$49.18195,300——
2020-11-03$41.61$49.03314,800——
2020-11-02$41.23$48.58399,200——
2020-10-30$42.06$49.56266,700——
2020-10-29$42.43$49.99498,700——
2020-10-28$40.60$47.84754,400——
2020-10-27$43.10$50.78352,500——
2020-10-26$43.96$51.80406,500——
2020-10-23$45.56$53.68490,200——
2020-10-22$45.07$53.10348,800——
2020-10-21$42.95$50.61253,100——
2020-10-20$43.00$50.66299,300——
2020-10-19$41.48$48.87228,100——
2020-10-16$42.11$49.62264,000——
2020-10-15$43.28$50.99259,500——
2020-10-14$42.50$50.08335,600——
2020-10-13$43.46$51.21349,200——
2020-10-12$44.74$52.71316,100——
2020-10-09$44.24$52.13322,600——
2020-10-08$44.21$52.09272,900——
2020-10-07$43.34$51.06404,700——
2020-10-06$42.31$49.85337,500——
2020-10-05$43.01$50.68310,600——
2020-10-02$42.33$49.87299,500——
2020-10-01$41.71$49.14293,900——
2020-09-30$40.57$47.80415,600——
2020-09-29$40.30$47.48372,200——
2020-09-28$40.71$47.97365,300——
2020-09-25$40.82$48.10361,800——
2020-09-24$40.96$48.26293,300——
2020-09-23$41.35$48.72439,900——
2020-09-22$41.84$49.30374,000——
2020-09-21$41.40$48.78321,900——
2020-09-18$41.18$48.52776,000——
2020-09-17$41.93$49.40348,500——
2020-09-16$43.27$50.98482,000——
2020-09-15$41.98$49.46287,700——
2020-09-14$42.55$50.13353,800——
2020-09-11$43.48$51.23263,700——
2020-09-10$43.88$51.70317,900——
2020-09-09$46.12$54.34306,100——
2020-09-08$46.03$54.23288,000——
2020-09-04$46.97$55.34338,800——
2020-09-03$46.74$55.07361,500——
2020-09-02$46.23$54.47371,000——
2020-09-01$46.57$54.87326,700——
2020-08-31$46.09$54.31315,000——
2020-08-28$46.67$54.99325,100——
2020-08-27$45.40$53.49329,200——
2020-08-26$45.82$53.99297,900——
2020-08-25$47.24$55.66346,500——
2020-08-24$47.48$55.94312,200——
2020-08-21$46.50$54.79387,600——
2020-08-20$47.20$55.35363,000——
2020-08-19$48.94$57.39590,900——
2020-08-18$50.48$59.20466,100——
2020-08-17$51.13$59.96453,100——
2020-08-14$53.45$62.68495,900——
2020-08-13$53.59$62.85287,300——
2020-08-12$53.63$62.89318,000——
2020-08-11$54.38$63.77478,400——
2020-08-10$53.81$63.11472,200——
2020-08-07$53.50$62.74685,500——
2020-08-06$55.00$64.50806,300——
2020-08-05$59.68$69.99236,300——
2020-08-04$58.52$68.63188,200——
2020-08-03$58.44$68.54409,300——
2020-07-31$56.30$66.03395,100——
2020-07-30$57.58$67.53527,100——
2020-07-29$60.17$70.56720,800——
2020-07-28$61.11$71.67297,600——
2020-07-27$62.79$73.64351,000——
2020-07-24$61.24$71.82225,400——
2020-07-23$61.70$72.36270,600——
2020-07-22$61.35$71.95232,600——
2020-07-21$60.22$70.62169,300——
2020-07-20$58.98$69.17222,100——
2020-07-17$59.19$69.41258,200——
2020-07-16$59.79$70.12204,400——
2020-07-15$60.25$70.66325,000——
2020-07-14$58.35$68.43281,900——
2020-07-13$57.77$67.75337,300——
2020-07-10$57.48$67.41253,500——
2020-07-09$55.04$64.55303,500——
2020-07-08$55.15$64.68254,600——
2020-07-07$54.02$63.35320,200——
2020-07-06$54.65$64.09420,500——
2020-07-02$55.45$65.03237,600——
2020-07-01$55.18$64.71188,700——
2020-06-30$54.94$64.43284,700——
2020-06-29$55.16$64.69300,100——
2020-06-26$53.60$62.86633,700——
2020-06-25$54.45$63.86405,600——
2020-06-24$52.99$62.14363,000——
2020-06-23$55.66$65.28273,600——
2020-06-22$55.88$65.53267,400——
2020-06-19$56.56$66.33422,500——
2020-06-18$58.02$68.04298,200——
2020-06-17$58.11$68.15325,200——
2020-06-16$58.51$68.62417,600——
2020-06-15$56.93$66.76388,400——
2020-06-12$56.75$66.55328,300——
2020-06-11$55.91$65.57324,400——
2020-06-10$57.22$67.10230,400——
2020-06-09$59.69$70.00205,100——
2020-06-08$61.92$72.62395,000——
2020-06-05$61.84$72.52433,700——
2020-06-04$59.50$69.52558,400——
2020-06-03$55.78$65.17509,400——
2020-06-02$54.74$63.96453,000——
2020-06-01$55.15$64.44581,000——
2020-05-29$55.10$64.38631,900——
2020-05-28$57.57$67.27621,800——
2020-05-27$62.04$72.49454,600——
2020-05-26$60.06$70.17338,200——
2020-05-22$58.10$67.88208,000——
2020-05-21$58.48$68.33351,300——
2020-05-20$55.76$65.15476,100——
2020-05-19$54.46$63.63375,400——
2020-05-18$55.00$64.26319,200——
2020-05-15$51.27$59.90373,200——
2020-05-14$49.87$58.27480,100——
2020-05-13$50.39$58.88277,200——
2020-05-12$51.85$60.58216,400——
2020-05-11$53.75$62.80208,700——
2020-05-08$54.38$63.54247,100——
2020-05-07$52.40$61.22283,900——
2020-05-06$52.10$60.87217,900——
2020-05-05$52.88$61.79214,400——
2020-05-04$52.91$61.82257,400——
2020-05-01$52.04$60.80292,900——
2020-04-30$55.49$64.84313,400——
2020-04-29$57.08$66.69436,800——
2020-04-28$52.90$61.81271,800——
2020-04-27$51.39$60.04478,300——
2020-04-24$45.75$53.45466,100——
2020-04-23$45.87$53.60348,100——
2020-04-22$45.29$52.92259,800——
2020-04-21$44.93$52.50227,200——
2020-04-20$47.11$55.04239,000——
2020-04-17$49.36$57.67346,700——
2020-04-16$46.54$54.38338,500——
2020-04-15$45.89$53.62312,600——
2020-04-14$49.19$57.47267,400——
2020-04-13$48.09$56.19576,300——
2020-04-09$54.60$63.80799,900——
2020-04-08$51.82$60.55440,400——
2020-04-07$50.00$58.42732,100——
2020-04-06$47.00$54.92732,800——
2020-04-03$40.79$47.66948,200——
2020-04-02$43.55$50.88556,900——
2020-04-01$41.13$48.06331,800——
2020-03-31$43.81$51.19409,600——
2020-03-30$43.34$50.64443,400——
2020-03-27$40.01$46.75351,900——
2020-03-26$44.00$51.41445,200——
2020-03-25$42.82$50.03372,100——
2020-03-24$43.99$51.40482,400——
2020-03-23$40.65$47.50418,100——
2020-03-20$42.01$49.08572,500——
2020-03-19$47.05$54.97613,000——
2020-03-18$45.97$53.71756,200——
2020-03-17$52.91$61.821,387,400——
2020-03-16$47.75$55.79441,100——
2020-03-13$50.14$58.58570,500——
2020-03-12$45.76$53.47435,600——
2020-03-11$49.58$57.67284,400——
2020-03-10$53.00$61.65480,600——
2020-03-09$51.37$59.75487,900——
2020-03-06$51.53$59.94481,700——
2020-03-05$53.45$62.17575,300——
2020-03-04$53.94$62.74382,400——
2020-03-03$54.67$63.59409,800——
2020-03-02$56.57$65.80344,700——
2020-02-28$56.12$65.28407,600——
2020-02-27$56.15$65.32506,000——
2020-02-26$56.20$65.37263,700——
2020-02-25$58.80$68.40452,600——
2020-02-24$59.55$69.27394,200——
2020-02-21$60.42$70.28488,400——
2020-02-20$60.76$70.68232,600——
2020-02-19$60.71$70.62336,200——
2020-02-18$61.54$71.58406,200——
2020-02-14$61.74$71.82286,200——
2020-02-13$62.56$72.77229,700——
2020-02-12$62.28$72.45262,400——
2020-02-11$61.45$71.48241,600——
2020-02-10$61.45$71.48500,200——
2020-02-07$61.43$71.46338,300——
2020-02-06$60.07$69.88737,400——
2020-02-05$61.87$71.97293,000——
2020-02-04$61.58$71.63342,300——
2020-02-03$62.27$72.43429,100——
2020-01-31$62.70$72.93534,600——
2020-01-30$64.63$75.181,224,200——
2020-01-29$70.33$81.81454,500——
2020-01-28$70.85$82.41293,400——
2020-01-27$70.96$82.54601,300——
2020-01-24$71.31$82.95223,500——
2020-01-23$74.59$86.77249,400——
2020-01-22$74.70$86.89201,200——
2020-01-21$74.50$86.66230,700——
2020-01-17$75.28$87.57309,700——
2020-01-16$76.25$88.70232,200——
2020-01-15$76.53$89.02230,400——
2020-01-14$75.52$87.85232,800——
2020-01-13$75.98$88.38253,300——
2020-01-10$75.03$87.28543,700——
2020-01-09$75.77$88.14164,000——
2020-01-08$77.48$90.13217,500——
2020-01-07$77.33$89.95194,800——
2020-01-06$78.59$91.42196,900——
2020-01-03$79.11$92.02324,300——
2020-01-02$78.92$91.80153,900——