Monro Muffler (MNRO) Historical Prices

Time Period

Events

MNRO historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	12.09	12.14	11.11	11.95	11.95	-2.85%	2,047,023	2.15
Oct 29, 2026	12.25	13.31	11.62	12.30	12.30	-13.99%	2,113,517	2.26
Oct 28, 2026	14.12	14.41	14.05	14.30	14.30	+0.99%	959,171	1.01
Oct 27, 2026	13.50	14.43	13.35	14.16	14.16	+5.59%	1,056,452	1.10
Oct 26, 2026	13.36	13.48	13.25	13.41	13.41	+1.36%	541,784	0.54
Oct 23, 2026	13.61	13.83	13.21	13.23	13.23	-6.70%	569,217	0.57
Oct 22, 2026	14.24	14.47	13.99	14.18	14.18	-0.35%	579,124	0.57
Oct 21, 2026	14.33	14.46	14.02	14.23	14.23	-0.77%	600,484	0.60
Oct 20, 2026	13.78	14.45	13.69	14.34	14.34	+3.91%	761,010	0.76
Oct 19, 2026	13.69	14.13	13.51	13.80	13.80	+1.17%	866,369	0.87
Oct 16, 2026	14.34	14.67	13.53	13.64	13.64	-5.01%	901,521	0.90
Oct 15, 2026	13.60	14.63	13.60	14.36	14.36	+6.69%	813,181	0.82
Oct 14, 2026	13.75	13.85	13.26	13.46	13.46	-3.65%	583,987	0.59
Oct 13, 2026	13.97	14.07	13.70	13.97	13.97	+1.53%	596,061	0.60
Oct 12, 2026	13.58	13.80	13.42	13.76	13.76	+1.40%	609,297	0.61
Oct 09, 2026	13.73	13.75	13.42	13.57	13.57	-1.24%	488,119	0.49
Oct 08, 2026	13.45	13.83	13.24	13.74	13.74	+0.73%	816,085	0.82
Oct 07, 2026	13.56	13.83	13.46	13.64	13.64	-0.22%	498,001	0.50
Oct 06, 2026	13.55	13.95	13.53	13.67	13.67	+0.22%	683,943	0.68
Oct 05, 2026	14.10	14.10	13.54	13.64	13.64	-3.81%	817,776	0.81
Oct 02, 2026	14.33	14.43	14.11	14.18	14.18	+1.14%	595,542	0.59
Oct 01, 2026	13.78	14.03	13.50	14.02	14.02	+0.21%	834,595	0.83
Sep 30, 2026	13.86	14.16	13.62	13.99	13.99	+1.67%	697,473	0.70
Sep 29, 2026	13.50	13.96	13.50	13.76	13.76	+2.69%	528,420	0.53
Sep 28, 2026	13.50	13.74	13.15	13.40	13.40	-2.47%	1,172,290	1.18
Sep 25, 2026	14.00	14.20	13.73	13.74	13.74	-1.72%	761,215	0.76
Sep 24, 2026	14.04	14.34	13.85	13.98	13.98	-0.29%	959,769	0.96
Sep 23, 2026	14.14	14.14	13.33	14.02	14.02	-1.89%	816,401	0.81
Sep 22, 2026	12.98	14.40	12.98	14.29	14.29	+10.78%	1,338,839	1.34
Sep 21, 2026	12.34	13.05	12.18	12.90	12.90	+6.61%	1,291,657	1.30
Sep 18, 2026	12.19	12.32	11.75	12.10	12.10	-1.22%	2,795,933	2.91
Sep 17, 2026	12.36	12.55	12.23	12.25	12.25	+0.57%	728,021	0.75
Sep 16, 2026	12.52	12.73	12.06	12.18	12.18	-2.72%	1,216,372	1.29
Sep 15, 2026	12.81	12.83	12.47	12.52	12.52	-2.64%	1,016,416	0.99
Sep 14, 2026	12.78	12.97	12.50	12.86	12.86	+0.55%	667,542	0.65
Sep 11, 2026	12.76	12.86	12.48	12.79	12.79	+1.75%	586,636	0.56
Sep 10, 2026	12.31	12.71	12.15	12.57	12.57	+0.24%	841,955	0.80
Sep 09, 2026	12.37	12.65	12.37	12.54	12.54	+0.24%	1,304,648	1.24
Sep 08, 2026	13.32	13.32	12.40	12.51	12.51	-5.87%	767,091	0.72
Sep 07, 2026	12.55	13.36	12.47	13.29	13.29	+0.00%	0	0.00
Sep 04, 2026	12.55	13.36	12.47	13.29	13.29	+5.48%	833,168	0.77
Sep 03, 2026	12.56	12.81	12.30	12.60	12.60	+1.53%	526,558	0.48
Sep 02, 2026	12.54	12.71	12.31	12.41	12.41	-0.16%	578,370	0.52
Sep 01, 2026	12.28	12.76	12.12	12.43	12.43	-0.24%	530,823	0.47
Aug 31, 2026	12.77	12.84	12.43	12.46	12.46	-3.86%	845,101	0.75
Aug 28, 2026	12.38	13.27	12.25	12.96	12.96	+5.80%	969,954	0.86
Aug 27, 2026	12.56	12.56	12.19	12.25	12.25	-2.85%	751,151	0.66
Aug 26, 2026	14.00	14.06	12.56	12.61	12.61	-9.67%	1,188,861	1.04
Aug 25, 2026	12.60	13.99	12.21	13.96	13.96	+10.97%	2,341,944	2.06
Aug 24, 2026	12.52	13.03	12.52	12.86	12.58	+2.48%	1,358,588	1.16

Monro Muffler historical prices

Monro Muffler (MNRO) Historical Prices

Become an Expert with TipRanks Premium