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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$29.34$37.24288,300——
2023-12-28$29.75$37.76241,400——
2023-12-27$29.89$37.94274,600——
2023-12-26$30.48$38.69243,500——
2023-12-22$31.18$39.58326,400——
2023-12-21$31.19$39.59507,600——
2023-12-20$31.16$39.55454,800——
2023-12-19$31.98$40.59285,900——
2023-12-18$31.44$39.91419,100——
2023-12-15$32.41$41.14802,200——
2023-12-14$33.26$42.22585,800——
2023-12-13$31.45$39.92420,600——
2023-12-12$30.70$38.97405,800——
2023-12-11$30.91$39.24514,700——
2023-12-08$30.33$38.50352,500——
2023-12-07$30.59$38.83446,300——
2023-12-06$29.63$37.26489,200——
2023-12-05$29.71$37.36484,900——
2023-12-04$30.53$38.39507,700——
2023-12-01$29.90$37.60426,800——
2023-11-30$28.92$36.36473,000——
2023-11-29$29.49$37.08538,600——
2023-11-28$29.48$37.07443,800——
2023-11-27$29.15$36.65471,000——
2023-11-24$29.24$36.77198,000——
2023-11-22$29.02$36.49306,900——
2023-11-21$28.65$36.02396,300——
2023-11-20$28.93$36.38369,400——
2023-11-17$28.70$36.09414,600——
2023-11-16$28.24$35.51541,500——
2023-11-15$29.13$36.63622,100——
2023-11-14$28.02$35.23411,100——
2023-11-13$26.75$33.63305,700——
2023-11-10$26.89$33.81389,500——
2023-11-09$26.22$32.97277,500——
2023-11-08$26.63$33.48485,100——
2023-11-07$26.99$33.94465,000——
2023-11-06$26.31$33.08421,900——
2023-11-03$26.84$33.75432,600——
2023-11-02$25.97$32.65600,900——
2023-11-01$24.60$30.93486,700——
2023-10-31$24.82$31.21436,600——
2023-10-30$24.90$31.31585,600——
2023-10-27$26.02$32.72447,300——
2023-10-26$25.74$32.36597,900——
2023-10-25$26.13$32.861,409,600——
2023-10-24$24.69$31.04924,700——
2023-10-23$24.68$31.03793,000——
2023-10-20$25.00$31.43415,900——
2023-10-19$25.15$31.62463,100——
2023-10-18$26.13$32.86347,400——
2023-10-17$26.50$33.32437,400——
2023-10-16$26.73$33.61416,400——
2023-10-13$25.71$32.33358,800——
2023-10-12$26.31$33.08504,700——
2023-10-11$26.43$33.23362,100——
2023-10-10$27.07$34.04456,500——
2023-10-09$26.47$33.28316,800——
2023-10-06$26.91$33.84406,000——
2023-10-05$27.02$33.97385,600——
2023-10-04$27.02$33.97385,100——
2023-10-03$26.95$33.89501,300——
2023-10-02$26.34$33.12617,900——
2023-09-29$27.77$34.92344,500——
2023-09-28$27.56$34.65391,300——
2023-09-27$27.52$34.60270,000——
2023-09-26$27.37$34.41305,800——
2023-09-25$28.15$35.39305,500——
2023-09-22$28.44$35.76399,900——
2023-09-21$28.93$36.38316,700——
2023-09-20$29.10$36.59273,900——
2023-09-19$29.43$37.00295,200——
2023-09-18$29.63$37.26499,200——
2023-09-15$29.56$37.171,459,700——
2023-09-14$30.27$38.06707,400——
2023-09-13$30.05$37.78427,200——
2023-09-12$29.70$37.34456,000——
2023-09-11$30.47$38.31388,800——
2023-09-08$31.27$39.32306,400——
2023-09-07$31.25$39.29365,600——
2023-09-06$32.46$40.81351,800——
2023-09-05$32.76$41.19413,800——
2023-09-01$33.58$42.22348,700——
2023-08-31$32.74$41.17461,800——
2023-08-30$33.39$41.98277,500——
2023-08-29$33.37$41.96279,900——
2023-08-28$33.58$42.22282,400——
2023-08-25$33.27$41.83304,400——
2023-08-24$33.74$42.42387,700——
2023-08-23$34.80$43.76331,000——
2023-08-22$34.26$43.08227,200——
2023-08-21$33.91$42.64390,200——
2023-08-18$34.23$42.69332,200——
2023-08-17$33.60$41.90370,300——
2023-08-16$34.46$42.97392,500——
2023-08-15$34.67$43.24274,100——
2023-08-14$34.55$43.09290,700——
2023-08-11$34.61$43.16297,500——
2023-08-10$34.47$42.99321,100——
2023-08-09$34.54$43.07574,100——
2023-08-08$34.91$43.54330,500——
2023-08-07$34.63$43.19363,000——
2023-08-04$35.32$44.05318,500——
2023-08-03$36.09$45.01601,900——
2023-08-02$35.24$43.95729,600——
2023-08-01$36.06$44.97334,600——
2023-07-31$36.65$45.71488,100——
2023-07-28$36.68$45.74353,000——
2023-07-27$36.71$45.78533,300——
2023-07-26$36.96$46.091,276,100——
2023-07-25$39.20$48.89604,300——
2023-07-24$39.65$49.45431,900——
2023-07-21$38.80$48.39422,900——
2023-07-20$39.00$48.64537,000——
2023-07-19$39.43$49.17477,200——
2023-07-18$39.69$49.50366,700——
2023-07-17$39.33$49.05371,700——
2023-07-14$41.19$51.37225,400——
2023-07-13$40.82$50.91189,100——
2023-07-12$40.82$50.91191,000——
2023-07-11$40.53$50.54271,100——
2023-07-10$40.10$50.011,000,700——
2023-07-07$39.98$49.86249,300——
2023-07-06$39.76$49.58223,200——
2023-07-05$40.63$50.67290,900——
2023-07-03$41.29$51.49142,300——
2023-06-30$40.63$50.67219,200——
2023-06-29$39.92$49.78264,600——
2023-06-28$40.01$49.90202,800——
2023-06-27$39.62$49.41244,100——
2023-06-26$39.21$48.90276,700——
2023-06-23$39.67$49.47684,300——
2023-06-22$40.16$50.08226,600——
2023-06-21$39.94$49.81275,500——
2023-06-20$39.89$49.75416,200——
2023-06-16$39.50$49.26824,800——
2023-06-15$41.20$51.38438,600——
2023-06-14$40.80$50.88401,500——
2023-06-13$42.37$52.84390,700——
2023-06-12$41.14$51.30353,700——
2023-06-09$41.28$51.48377,100——
2023-06-08$42.35$52.81367,000——
2023-06-07$43.85$54.68237,600——
2023-06-06$42.94$53.55269,900——
2023-06-05$42.35$52.81234,100——
2023-06-02$42.45$52.94277,200——
2023-06-01$41.34$51.21268,700——
2023-05-31$41.37$51.24399,500——
2023-05-30$42.60$52.77238,800——
2023-05-26$43.19$53.50224,700——
2023-05-25$42.23$52.31276,400——
2023-05-24$43.14$53.43218,200——
2023-05-23$43.35$53.69334,500——
2023-05-22$43.24$53.56397,100——
2023-05-19$44.62$55.27352,400——
2023-05-18$45.05$55.801,139,700——
2023-05-17$48.93$60.61451,500——
2023-05-16$48.42$59.97281,800——
2023-05-15$48.70$60.32167,200——
2023-05-12$49.14$60.87160,000——
2023-05-11$48.57$60.16227,300——
2023-05-10$48.91$60.58170,400——
2023-05-09$49.49$61.30200,700——
2023-05-08$49.14$60.87155,300——
2023-05-05$48.83$60.48134,600——
2023-05-04$47.97$59.42117,700——
2023-05-03$48.44$60.00149,700——
2023-05-02$48.59$60.19174,200——
2023-05-01$48.90$60.57156,900——
2023-04-28$48.88$60.54174,600——
2023-04-27$49.00$60.69162,900——
2023-04-26$47.80$59.21170,400——
2023-04-25$48.37$59.91256,100——
2023-04-24$49.41$61.20226,300——
2023-04-21$48.29$59.81178,000——
2023-04-20$48.17$59.67270,800——
2023-04-19$48.36$59.90156,200——
2023-04-18$47.88$59.31279,900——
2023-04-17$47.36$58.66222,400——
2023-04-14$47.37$58.67250,000——
2023-04-13$47.66$59.03204,000——
2023-04-12$47.45$58.77323,500——
2023-04-11$47.51$58.85266,500——
2023-04-10$47.10$58.34394,000——
2023-04-06$46.65$57.78324,900——
2023-04-05$46.95$58.15207,900——
2023-04-04$48.08$59.55177,600——
2023-04-03$49.54$61.36232,600——
2023-03-31$49.43$61.23293,500——
2023-03-30$48.72$60.35299,400——
2023-03-29$48.76$60.40310,000——
2023-03-28$49.56$61.39171,000——
2023-03-27$48.94$60.62179,300——
2023-03-24$48.93$60.61226,700——
2023-03-23$48.27$59.79228,100——
2023-03-22$48.38$59.93254,900——
2023-03-21$48.11$59.59354,100——
2023-03-20$48.23$59.74445,000——
2023-03-17$47.50$58.84751,700——
2023-03-16$49.20$60.94419,900——
2023-03-15$48.86$60.52276,000——
2023-03-14$49.36$61.14401,400——
2023-03-13$48.21$59.71327,000——
2023-03-10$48.07$59.54315,000——
2023-03-09$49.95$61.87287,900——
2023-03-08$49.88$61.78188,600——
2023-03-07$49.94$61.86201,600——
2023-03-06$49.70$61.21214,100——
2023-03-03$50.62$62.35214,500——
2023-03-02$50.50$62.20209,100——
2023-03-01$49.95$61.52222,700——
2023-02-28$50.44$62.12291,000——
2023-02-27$50.62$62.35226,400——
2023-02-24$50.50$62.20230,200——
2023-02-23$50.55$62.26245,700——
2023-02-22$51.84$63.85302,800——
2023-02-21$51.81$63.81275,500——
2023-02-17$54.40$67.00350,000——
2023-02-16$54.97$67.70262,700——
2023-02-15$54.50$67.13238,300——
2023-02-14$54.08$66.61241,900——
2023-02-13$54.00$66.51266,600——
2023-02-10$52.84$65.08281,900——
2023-02-09$52.96$65.23319,400——
2023-02-08$52.90$65.15243,300——
2023-02-07$52.47$64.63254,900——
2023-02-06$52.19$64.28297,400——
2023-02-03$53.56$65.97335,000——
2023-02-02$53.97$66.47447,300——
2023-02-01$53.05$65.34481,700——
2023-01-31$50.90$62.69404,800——
2023-01-30$48.72$60.01281,300——
2023-01-27$49.82$61.36428,900——
2023-01-26$50.32$61.98374,200——
2023-01-25$49.98$61.56592,200——
2023-01-24$44.97$55.39220,700——
2023-01-23$45.02$55.45235,800——
2023-01-20$46.89$57.75190,800——
2023-01-19$46.30$57.03223,800——
2023-01-18$47.07$57.97167,400——
2023-01-17$47.36$58.33177,900——
2023-01-13$48.35$59.55127,100——
2023-01-12$48.32$59.51172,500——
2023-01-11$48.24$59.42178,300——
2023-01-10$47.48$58.48353,100——
2023-01-09$46.70$57.52254,900——
2023-01-06$46.94$57.81212,000——
2023-01-05$45.67$56.25171,400——
2023-01-04$45.37$55.88224,300——
2023-01-03$45.59$56.15337,700——