Monro Inc (MNRO)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.92 | 7.8753076292 | 24.38 | 26.38 | 23.86 | 442691 | 24.66908447 | CS |
| 4 | 3.05 | 13.1182795699 | 23.25 | 26.38 | 21 | 525092 | 23.4643072 | CS |
| 12 | -1.23 | -4.467853251 | 27.53 | 28.62 | 21 | 727264 | 24.04396897 | CS |
| 26 | -5.32 | -16.8247944339 | 31.62 | 33.98 | 21 | 545241 | 26.6543144 | CS |
| 52 | -12.02 | -31.3674321503 | 38.32 | 39.36 | 21 | 493648 | 28.06467489 | CS |
| 156 | -36.63 | -58.2075321786 | 62.93 | 64.715 | 21 | 358860 | 38.76979298 | CS |
| 260 | -56.94 | -68.4046131667 | 83.24 | 87.6 | 21 | 338171 | 46.28960867 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 26.3 | 1.07 | 4.24 | 25.4 | 26.38 | 25.37 | 372194 |
| 1721946900 | 25.23 | 1.06 | 4.39 | 24.19 | 25.46 | 24.04 | 548925 |
| 1721860500 | 24.17 | -0.41 | -1.67 | 24.52 | 25.09 | 23.9 | 385705 |
| 1721774100 | 24.58 | -0.15 | -0.61 | 24.48 | 24.82 | 24.05 | 563462 |
| 1721687700 | 24.73 | 0.28 | 1.15 | 24.65 | 24.965 | 23.86 | 424973 |
| 1721428500 | 24.45 | -0.17 | -0.69 | 24.61 | 24.66 | 24 | 460356 |
| 1721342100 | 24.62 | -0.64 | -2.53 | 24.93 | 25.775 | 24.38 | 479052 |
| 1721255700 | 25.26 | 0.39 | 1.57 | 24.76 | 25.27 | 24.51 | 417340 |
| 1721169300 | 24.87 | 1.76 | 7.62 | 23.52 | 25.185 | 23.29 | 644197 |
| 1721082900 | 23.11 | 0.01 | 0.04 | 23.09 | 23.61 | 23.02 | 553962 |
| 1720823700 | 23.1 | 0.32 | 1.40 | 22.99 | 23.31 | 22.475 | 846813 |
| 1720737300 | 22.78 | 0.84 | 3.83 | 22.59 | 23.07 | 22.37 | 579894 |
| 1720650900 | 21.94 | 0.81 | 3.83 | 21.21 | 22.03 | 21.11 | 766588 |
| 1720564500 | 21.13 | -1.35 | -6.01 | 22.42 | 22.7 | 21 | 945288 |
| 1720478100 | 22.48 | -0.09 | -0.40 | 22.68 | 23.16 | 22.45 | 391228 |
| 1720218900 | 22.57 | -0.44 | -1.91 | 23.07 | 23.15 | 22.27 | 414887 |
| 1720040640 | 23.01 | -0.34 | -1.46 | 23.53 | 23.53 | 22.93 | 191592 |
| 1719959700 | 23.35 | -0.15 | -0.64 | 23.48 | 23.77 | 23.21 | 400597 |
| 1719873300 | 23.5 | 0.41 | 1.78 | 23.65 | 24.035 | 23.35 | 428912 |
| 1719614100 | 23.09 | 0 | 0.00 | 23.09 | 23.09 | 23.09 | 0 |
| 1719527700 | 23.09 | -0.13 | -0.56 | 23.47 | 23.47 | 22.71 | 419336 |
| 1719441300 | 23.22 | 0.05 | 0.22 | 23.02 | 23.25 | 22.76 | 617978 |
| 1719354900 | 23.17 | -0.92 | -3.82 | 23.79 | 23.79 | 22.94 | 986006 |
| 1719268500 | 24.09 | 0.98 | 4.24 | 23.32 | 24.235 | 23.11 | 756343 |
| 1719009300 | 23.11 | 0.28 | 1.23 | 22.9 | 23.6 | 22.79 | 4984451 |
| 1718922900 | 22.83 | -0.6 | -2.56 | 23.28 | 23.31 | 22.62 | 1124379 |
| 1718750100 | 23.43 | -0.38 | -1.60 | 23.74 | 24.27 | 23.18 | 925319 |
| 1718663700 | 23.81 | -0.41 | -1.69 | 24.09 | 24.105 | 23.52 | 715605 |
| 1718404500 | 24.22 | -0.31 | -1.26 | 24.25 | 24.56 | 23.74 | 589453 |
| 1718318100 | 24.53 | -0.23 | -0.93 | 24.71 | 24.71 | 24.03 | 578532 |
| 1718231700 | 24.76 | -0.1 | -0.40 | 25.5 | 26.71 | 24.55 | 583402 |
| 1718145300 | 24.86 | 0.09 | 0.36 | 24.66 | 25.145 | 24.11 | 549968 |
| 1718058900 | 24.77 | -0.33 | -1.31 | 24.8 | 25.43 | 24.56 | 654541 |
| 1717799700 | 25.1 | 0.39 | 1.58 | 24.33 | 25.215 | 24.3 | 560786 |
| 1717713300 | 24.71 | 0.06 | 0.24 | 24.45 | 24.75 | 24.08 | 697334 |
| 1717626900 | 24.65 | 0.32 | 1.32 | 24.4 | 24.78 | 23.95 | 596447 |
| 1717540500 | 24.33 | -0.53 | -2.13 | 24.42 | 24.46 | 23.72 | 580965 |
| 1717454100 | 24.86 | 1.21 | 5.12 | 23.93 | 25.019 | 23.83 | 869192 |
| 1717194900 | 23.65 | 0.04 | 0.17 | 23.91 | 24.1 | 23.3 | 855646 |
| 1717108500 | 23.61 | 1.09 | 4.84 | 22.96 | 23.97 | 22.895 | 709702 |
| 1717022100 | 22.52 | -1.22 | -5.14 | 23.07 | 23.5 | 22.35 | 1073885 |
| 1716935700 | 23.74 | 0.23 | 0.98 | 23.79 | 23.94 | 23.34 | 1116692 |
| 1716590100 | 23.51 | 0.62 | 2.71 | 23.12 | 24.0522 | 23.04 | 1922509 |
| 1716503700 | 22.89 | -3.07 | -11.83 | 23.37 | 26.09 | 22.755 | 2915058 |
| 1716417300 | 25.96 | -0.47 | -1.78 | 26.44 | 26.54 | 25.725 | 509819 |
| 1716330900 | 26.43 | -0.37 | -1.38 | 26.86 | 26.86 | 25.97 | 454676 |
| 1716244500 | 26.8 | 0.15 | 0.56 | 26.39 | 27.19 | 26 | 375842 |
| 1715985300 | 26.65 | -1.04 | -3.76 | 27.73 | 27.77 | 26.48 | 304963 |
| 1715898900 | 27.69 | -0.21 | -0.75 | 27.94 | 28.62 | 27.59 | 456456 |
| 1715812500 | 27.9 | 0.11 | 0.40 | 28.09 | 28.09 | 27.205 | 449132 |
| 1715726100 | 27.79 | 0.71 | 2.62 | 27.8 | 28.05 | 27.075 | 531683 |
| 1715639700 | 27.08 | 0.55 | 2.07 | 26.93 | 27.86 | 26.87 | 472344 |
| 1715380500 | 26.53 | -0.38 | -1.41 | 26.91 | 27.18 | 26.34 | 456527 |
| 1715294100 | 26.91 | 1.32 | 5.16 | 25.66 | 26.94 | 25.66 | 800161 |
| 1715207700 | 25.59 | -0.66 | -2.51 | 26.06 | 26.14 | 25.37 | 523403 |
| 1715121300 | 26.25 | 0.1 | 0.38 | 26.35 | 26.53 | 26.05 | 276639 |
| 1715034900 | 26.15 | -0.84 | -3.11 | 27 | 27.265 | 25.98 | 312359 |
| 1714775700 | 26.99 | 0.05 | 0.19 | 27.53 | 27.98 | 26.9 | 308127 |
| 1714689300 | 26.94 | 0.23 | 0.86 | 27.06 | 27.19 | 26.32 | 370393 |
| 1714602900 | 26.71 | -0.54 | -1.98 | 27.37 | 27.49 | 26.55 | 475376 |
| 1714516500 | 27.25 | -0.69 | -2.47 | 27.6 | 27.8 | 27.11 | 474502 |
| 1714430100 | 27.94 | 0.15 | 0.54 | 28.12 | 28.51 | 27.41 | 637604 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
