MetaCap

Monro Stock Price History

NASDAQ: MNROConsumer DiscretionaryAutomotive AftermarketUSD

13.57-0.17 (-1.24%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

MNRO price history at a glance

The price history for Monro (MNRO) on this page begins on July 29, 1991, when the stock closed at $4.16; it most recently closed at $13.57 on October 5, 2026. The highest price in this record is $89.72, reached on April 1, 2019; the latest close is 84.9% below that peak. Across the 34 complete calendar years in the table, MNRO finished higher in 22 and lower in 12. Its best year was 2003 (+73.4%) and its worst was 1998 (-48.0%).

Over roughly 35 years the share price changed +226.3%, a 3.4% compound annual price return (excluding dividends). In the last 12 months alone, MNRO has lost 18.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1991
$89.72
Date of high
Apr 1, 2019
Low since 1991
$1.67
Date of low
Dec 21, 1998
52-week high
$23.91
52-week low
$11.06
IPO year
1991
Last close
$13.57

MNRO returns

1 week

-4.30%

1 month

+8.21%

3 months

-19.27%

6 months

-17.10%

Year to date

-32.29%

1 year

-18.89%

3 years

-46.56%

5 years

-76.30%

MNRO price return, excluding dividends.

MNRO annual returns

Calendar-year price returns
YearYear-end closeReturn
202613.57-31.12%
202519.70-18.70%
202424.23-17.42%
202329.34-35.09%
202245.20-22.43%
202158.27+9.32%
202053.30-32.63%
201979.11+14.21%
201869.27+21.63%
201756.95-0.44%
201657.20-13.62%
201566.22+14.93%
201457.62+3.13%
201355.87+54.34%
201236.20-6.68%
201138.79+12.14%
201034.59+55.16%
200922.29+37.39%
200816.23+31.64%
200712.33-20.98%
200615.60+15.76%
200513.48+19.84%
200411.24+26.50%
20038.89+73.41%
20025.13+23.57%
20014.15+56.64%
20002.65+19.17%
19992.22+3.45%
19982.15-47.95%
19974.13-2.50%
19964.23+19.19%
19953.55-19.57%
19944.42+4.55%
19934.22+22.22%
19923.46+12.50%
1991*3.07-26.15%

* Partial year: the record begins after the start of 1991; return measured from the first available close.

2026 return is year to date.

MNRO daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
13.7313.7513.4213.57-1.24%
13.4713.8313.2413.74+0.73%
13.5613.8313.4813.64-0.22%
13.5513.9513.5313.67+0.22%
14.1014.1013.5413.64-3.81%
14.3314.4314.1114.18+1.14%
13.7814.0313.5014.02+0.21%
13.8614.1613.6213.99+1.67%
13.5013.9613.5013.76+2.69%
13.5013.7413.1513.40-2.47%
14.0014.2013.7313.74-1.72%
14.0414.3413.8513.98-0.29%
14.1414.1413.3314.02-1.89%
12.9814.4012.9814.29+10.78%
12.3413.0512.1812.90+6.61%
12.1912.3211.7512.10-1.22%
12.3612.5512.2312.25+0.57%
12.5212.7312.0612.18-2.72%
12.8112.8312.4712.52-2.64%
12.7812.9712.5012.86+0.55%
12.7612.8612.4812.79+1.75%
12.3112.7112.1512.57+0.24%
12.3712.6512.3712.54+0.24%
13.3213.3212.4012.51-5.87%
12.5513.3612.4713.29+5.48%
12.5612.8112.3012.60+1.53%
12.5412.7112.3112.41-0.16%
12.2812.7612.1212.43-0.24%
12.7712.8412.4312.46-3.86%
12.3813.2712.2512.96+5.80%
12.5612.5612.1912.25-2.85%
14.0014.0612.5612.61-9.67%
12.6013.9912.2113.96+8.55%
12.5213.0312.5212.86+2.47%
12.0512.5912.0412.55+4.93%
12.2512.2811.6611.96-4.85%
11.9412.6611.9412.57+6.08%
11.5611.9411.3411.85+2.51%
11.5211.6811.2811.56+0.70%
11.1811.4911.0611.48+1.86%
11.5411.9811.2511.27-1.83%
11.9311.9311.2711.48-1.54%
11.7412.1111.6111.66-0.85%
12.5412.6111.6611.76-7.62%
12.4912.8812.3912.73+2.58%
13.2913.2912.3512.41-5.63%
13.3513.4913.0213.15+0.38%
12.8313.1312.5913.10+2.75%
12.2512.9912.2512.75+4.08%
13.4113.4912.1612.25-8.92%
13.4613.7713.0113.45+1.43%
14.5016.0613.2313.26-22.91%
17.0117.4016.9017.20+1.53%
16.9717.1416.7516.94+0.89%
16.7517.0616.3816.79+0.48%
16.3416.7316.2616.71-0.71%
17.1017.3916.8116.83-1.41%
17.0717.5116.6217.07+1.67%
17.1317.4416.6616.79-1.00%
17.2817.5616.7416.96-2.86%
17.1117.8717.0617.46+1.45%
17.3618.1017.1917.21-0.69%
16.7517.3616.4617.33+4.97%
16.9017.2016.4416.51-1.78%
16.8317.1516.5616.81-0.12%
16.6416.8816.5216.83+1.75%
16.9417.1816.1516.54-4.50%
17.1017.6817.0317.32+0.58%
17.3617.4016.9117.22+0.06%
17.1817.3416.8317.21+0.35%
17.0417.4216.9417.15+0.23%
16.9017.2716.3917.11+0.88%
16.8917.1016.7116.96-1.51%
16.0017.2715.7017.22+7.29%
15.7116.1115.6316.05+2.16%
15.6315.9515.5215.71+1.88%
15.3115.6315.1515.42+0.46%
15.5015.7715.1415.35-1.29%
15.4816.1815.4115.55+2.37%
15.8916.2615.1615.19-5.06%
16.3416.5615.8016.00-1.54%
16.3216.6916.1516.25+1.88%
15.7316.1715.5215.95-0.81%
13.9816.1213.9816.08+13.16%
14.5314.9014.0914.21-3.07%
14.9315.2114.5014.66-0.14%
14.5815.2514.5014.68+1.03%
15.3015.6214.5314.53-5.59%
15.8215.8715.1415.39-1.16%
15.6516.0815.5315.57-1.27%
15.6515.8915.4115.77+0.45%
16.2316.4015.5915.70-4.56%
16.5016.8616.1116.45-1.02%
15.9217.2715.8516.62+2.47%
17.1618.6615.6416.22-2.05%
17.0017.2916.4116.56-1.13%
16.3216.8816.0816.75+2.26%
15.8416.5415.6616.38+1.87%
15.3116.0814.9716.08+5.24%
15.5415.5515.1015.28-2.92%
15.5715.8815.1215.74-0.13%
16.1016.5315.5315.76-3.43%
15.9916.6015.9916.32+2.77%
16.2716.2715.3815.88-1.73%
16.6816.7315.8716.16-3.69%
17.7117.8116.5516.78-5.30%
17.5217.7917.1917.72+1.66%
17.7918.0617.2817.43-2.02%
17.5218.1317.3817.79+3.91%
16.9817.2416.2817.12+4.77%
17.5817.7116.3316.34-7.05%
17.4217.5917.2617.58+0.11%
17.0017.5916.7817.56+4.84%
16.8317.1416.4316.75-1.47%
17.6917.6916.7417.00-2.86%
17.1317.7717.0517.50+2.22%
17.2517.6516.9417.12-0.87%
17.4417.6517.0117.27-1.71%
17.6017.7117.1617.57+1.09%
18.0118.0217.1117.38-3.28%
17.7218.2317.6817.97+0.56%
17.3418.1317.2617.87+6.05%
16.4516.9416.3616.85+1.69%
17.0717.0716.4316.57-1.49%
16.6916.9716.5016.82+0.48%
16.1816.8116.0516.74+2.26%
16.8216.8216.1016.37-1.92%
16.5217.1316.3416.69+0.12%
16.8517.0816.5816.67+5.91%
15.4415.8115.3415.74+1.42%
15.7515.9715.3015.52-2.76%
16.1216.4715.8915.96-3.16%
16.1716.7716.0816.48+2.74%
15.8116.2015.5616.04+3.55%
15.5815.6915.1415.49+0.13%
15.4315.5015.0715.47-1.09%
16.1416.3515.4615.64-4.34%
15.7516.3515.3916.35+6.17%
14.9615.5814.8515.40+1.18%
15.6715.8715.2215.22+1.40%
15.2515.4914.8815.01-2.09%
14.9915.5614.8315.33+1.12%
15.3715.5415.0915.16-3.01%
15.3915.8815.2515.63+2.09%
15.4915.7415.2215.310.00%
15.8916.1015.1915.31-0.97%
16.8617.1415.3515.46-10.12%
17.5817.6417.1417.20-2.49%
17.6218.1217.5217.64+0.11%
18.4018.4017.0517.62-4.13%
18.4718.8217.5718.38-1.97%
19.5519.7218.5518.75-5.11%
20.1720.4019.6819.76-1.54%
20.3520.5519.6920.07-4.29%
21.1021.4120.5520.97-2.60%
21.3721.5821.0521.53-0.46%
22.1922.6521.3821.63-2.61%
22.7022.7022.0522.21-1.33%
22.4522.7522.2222.51-0.75%
22.8822.9922.0022.68-0.48%
22.6123.4722.4822.79+0.89%
22.2922.6622.0622.59+0.09%
22.3422.7222.3422.57+0.49%
23.5523.7422.3422.46-5.67%
23.5923.9122.9523.81+0.98%
23.5223.8823.0923.58+1.77%
22.8323.2922.1523.17+8.68%
20.9721.6320.9521.32+1.33%
21.1721.2020.7421.04+0.19%
20.3921.1220.3521.00+4.27%
19.7020.3519.2420.14+2.13%
18.9620.1618.9019.72+4.56%
18.7019.3118.4818.86+1.23%
18.7218.9418.3318.63-0.48%
18.8019.1218.3718.72-1.42%
20.1120.3618.7918.99-5.29%
20.5020.7518.8320.05+0.10%
20.2620.2719.7120.03-0.99%
20.8721.0120.1320.23-2.74%
20.8121.0920.5420.80-0.95%
20.9921.5420.9721.00+0.72%
20.7021.1320.6620.85+2.01%
20.4521.0420.2020.44-3.36%
21.5421.7521.0521.15-0.70%
20.8521.4420.6821.30+2.40%
20.8021.1520.5820.80+0.05%
20.8720.9720.6820.79+0.05%
20.5421.0920.2620.78-0.05%
20.2720.8919.8020.79+2.97%
19.5820.6019.5020.19+2.49%
20.6120.6919.6219.70-3.62%
19.2820.5119.1120.44+5.20%
19.5920.0419.3019.43-1.37%
20.0020.0319.3119.70-1.70%
20.2720.4519.8820.04-1.47%
20.3120.6920.2920.34-0.15%
20.7220.7220.3720.37-2.07%
20.7020.8120.4820.80+0.14%
20.4020.8020.2920.77+1.96%
20.6520.6720.1920.37-2.11%
20.8721.0220.6220.81-0.57%
20.9121.0320.5920.93-0.90%
21.4321.7721.0021.12-1.49%
20.7721.6120.7221.44+3.28%
20.8520.9220.3920.76+1.07%
21.2121.3420.5320.54-2.93%
21.0321.5320.9621.16+0.71%
20.6021.1020.6021.01+2.04%
19.4420.7019.2120.59+5.48%
19.1819.6018.9319.52+0.46%
19.5019.6819.2919.43+0.10%
19.2619.6419.1819.41+0.73%
19.0019.3218.8219.27+1.42%
18.8719.3918.8519.00+0.48%
18.5619.0218.3018.91+0.37%
18.5819.1218.5518.84+0.69%
18.9719.0718.6018.71-1.37%
19.1419.2418.8618.97-2.22%
18.5519.8018.5519.40+5.21%
18.1918.6017.8818.44+0.22%
17.7118.5817.4218.40+4.49%
18.4318.5817.4317.61-3.14%
17.0918.2216.9718.18+6.75%
16.5017.1116.3417.03+2.28%
17.3017.3716.6116.65-4.42%
16.9217.4416.7517.42+1.52%
18.1318.3416.7117.16-5.35%
17.9418.4917.8618.13+2.14%
17.9618.0517.6017.75-0.56%
18.0618.2517.5717.85+1.94%
17.4217.8117.3417.51+0.46%
17.5017.8117.0817.43-0.85%
17.9318.2316.8417.58+15.13%
15.0415.3514.6915.27+1.46%
14.6515.0614.1015.05+2.73%
14.6215.0213.7314.65-0.20%
14.9515.2114.4214.68-2.65%
16.7718.0813.6315.08-16.59%
18.1318.3217.8018.08-0.28%
18.0818.3417.9918.13+0.61%
18.4018.4818.0118.02-0.99%
18.1918.2817.8818.20-0.55%
18.4318.4718.0018.30-0.65%
17.9418.5517.5918.42+3.14%
17.7017.8817.5717.86+2.53%
17.0917.4317.0217.42+1.28%
17.0617.3816.9817.20+0.94%
16.9317.2316.7717.04+1.07%
16.6017.2916.5316.860.00%
16.3316.9216.1616.86+4.66%
16.8316.8316.0116.11-3.71%
17.5017.5016.7116.73—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MNRO chart for longer ranges.