Monro, Inc. (MNRO) stock
MNRONasdaqServices-Automotive Repair, Services & ParkingFiscal year ends March 27
Financials through Q2 FY2027, quarter ended Sep 26, 2026Last filing: 10-Q on Oct 29, 2026Score 11/3045% below fair value
$11.95−0.35 (-2.85%)
Close on Oct 30, 2026Market cap $373.61MP/E –Yield 9.37%
Price history
Monro share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$11.95
-2.85% on the day
52-week range
$11.06 – $23.91
-50.0% from the high
Change over 52 weeks
-18.6%
From $14.68 on Oct 30, 2025
Average volume
975,624
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $12.09 | $12.14 | $11.11 | $11.95 | -2.85% | 2,047,031 |
| Oct 29, 2026 | $12.25 | $13.31 | $11.62 | $12.30 | -13.99% | 2,115,728 |
| Oct 28, 2026 | $14.12 | $14.41 | $14.05 | $14.30 | +0.99% | 959,173 |
| Oct 27, 2026 | $13.50 | $14.43 | $13.35 | $14.16 | +5.59% | 1,056,459 |
| Oct 26, 2026 | $13.36 | $13.48 | $13.25 | $13.41 | +1.36% | 541,785 |
| Oct 23, 2026 | $13.61 | $13.83 | $13.21 | $13.23 | -6.70% | 569,219 |
| Oct 22, 2026 | $14.24 | $14.47 | $13.99 | $14.18 | -0.35% | 579,126 |
| Oct 21, 2026 | $14.33 | $14.46 | $14.02 | $14.23 | -0.77% | 600,484 |
| Oct 20, 2026 | $13.78 | $14.45 | $13.69 | $14.34 | +3.91% | 761,010 |
| Oct 19, 2026 | $13.69 | $14.13 | $13.51 | $13.80 | +1.17% | 866,383 |
| Oct 16, 2026 | $14.34 | $14.67 | $13.53 | $13.64 | -5.01% | 901,550 |
| Oct 15, 2026 | $13.60 | $14.63 | $13.60 | $14.36 | +6.69% | 813,181 |
| Oct 14, 2026 | $13.75 | $13.85 | $13.26 | $13.46 | -3.65% | 583,987 |
| Oct 13, 2026 | $13.97 | $14.07 | $13.70 | $13.97 | +1.53% | 596,061 |
| Oct 12, 2026 | $13.58 | $13.80 | $13.42 | $13.76 | +1.40% | 609,297 |
| Oct 9, 2026 | $13.73 | $13.75 | $13.42 | $13.57 | -1.24% | 488,119 |
| Oct 8, 2026 | $13.45 | $13.83 | $13.24 | $13.74 | +0.73% | 816,085 |
| Oct 7, 2026 | $13.56 | $13.83 | $13.46 | $13.64 | -0.22% | 498,001 |
| Oct 6, 2026 | $13.55 | $13.95 | $13.53 | $13.67 | +0.22% | 683,943 |
| Oct 5, 2026 | $14.10 | $14.10 | $13.54 | $13.64 | -3.81% | 817,779 |
| Oct 2, 2026 | $14.33 | $14.43 | $14.11 | $14.18 | +1.14% | 595,542 |
| Oct 1, 2026 | $13.78 | $14.03 | $13.50 | $14.02 | +0.21% | 834,598 |
| Sep 30, 2026 | $13.86 | $14.16 | $13.62 | $13.99 | +1.67% | 697,473 |
| Sep 29, 2026 | $13.50 | $13.96 | $13.50 | $13.76 | +2.69% | 528,420 |
| Sep 28, 2026 | $13.50 | $13.74 | $13.15 | $13.40 | -2.47% | 1,172,290 |
| Sep 25, 2026 | $14.00 | $14.20 | $13.73 | $13.74 | -1.72% | 761,215 |
| Sep 24, 2026 | $14.04 | $14.34 | $13.85 | $13.98 | -0.29% | 959,769 |
| Sep 23, 2026 | $14.14 | $14.14 | $13.33 | $14.02 | -1.89% | 816,401 |
| Sep 22, 2026 | $12.98 | $14.40 | $12.98 | $14.29 | +10.78% | 1,338,839 |
| Sep 21, 2026 | $12.34 | $13.05 | $12.18 | $12.90 | +6.61% | 1,291,657 |
| Sep 18, 2026 | $12.19 | $12.32 | $11.75 | $12.10 | -1.22% | 2,795,933 |
| Sep 17, 2026 | $12.36 | $12.55 | $12.23 | $12.25 | +0.57% | 1,060,882 |
| Sep 16, 2026 | $12.52 | $12.73 | $12.06 | $12.18 | -2.72% | 1,216,372 |
| Sep 15, 2026 | $12.81 | $12.83 | $12.47 | $12.52 | -2.64% | 1,016,416 |
| Sep 14, 2026 | $12.78 | $12.97 | $12.50 | $12.86 | +0.55% | 667,542 |
| Sep 11, 2026 | $12.76 | $12.86 | $12.48 | $12.79 | +1.75% | 586,636 |
| Sep 10, 2026 | $12.31 | $12.71 | $12.15 | $12.57 | +0.24% | 841,955 |
| Sep 9, 2026 | $12.37 | $12.65 | $12.37 | $12.54 | +0.24% | 1,304,648 |
| Sep 8, 2026 | $13.32 | $13.32 | $12.40 | $12.51 | -5.87% | 767,091 |
| Sep 4, 2026 | $12.55 | $13.36 | $12.47 | $13.29 | +5.48% | 833,168 |
| Sep 3, 2026 | $12.56 | $12.81 | $12.30 | $12.60 | +1.53% | 526,560 |
| Sep 2, 2026 | $12.54 | $12.71 | $12.31 | $12.41 | -0.16% | 578,370 |
| Sep 1, 2026 | $12.28 | $12.76 | $12.12 | $12.43 | -0.24% | 530,866 |
| Aug 31, 2026 | $12.77 | $12.84 | $12.43 | $12.46 | -3.86% | 845,101 |
| Aug 28, 2026 | $12.38 | $13.27 | $12.25 | $12.96 | +5.80% | 970,180 |
| Aug 27, 2026 | $12.56 | $12.56 | $12.19 | $12.25 | -2.85% | 751,151 |
| Aug 26, 2026 | $14.00 | $14.06 | $12.56 | $12.61 | -9.67% | 1,188,861 |
| Aug 25, 2026 | $12.60 | $13.99 | $12.21 | $13.96 | +8.55% | 2,341,944 |
| Aug 24, 2026 | $12.52 | $13.03 | $12.52 | $12.86 | +2.47% | 1,358,588 |
| Aug 21, 2026 | $12.05 | $12.59 | $12.04 | $12.55 | +4.93% | 1,163,493 |
| Aug 20, 2026 | $12.25 | $12.28 | $11.66 | $11.96 | -4.85% | 1,129,837 |
| Aug 19, 2026 | $11.94 | $12.66 | $11.94 | $12.57 | +6.08% | 1,479,918 |
| Aug 18, 2026 | $11.56 | $11.94 | $11.34 | $11.85 | +2.51% | 1,230,558 |
| Aug 17, 2026 | $11.52 | $11.68 | $11.28 | $11.56 | +0.70% | 1,300,273 |
| Aug 14, 2026 | $11.18 | $11.49 | $11.06 | $11.48 | +1.86% | 1,087,972 |
| Aug 13, 2026 | $11.54 | $11.98 | $11.25 | $11.27 | -1.83% | 1,205,048 |
| Aug 12, 2026 | $11.93 | $11.93 | $11.27 | $11.48 | -1.54% | 1,556,190 |
| Aug 11, 2026 | $11.74 | $12.11 | $11.61 | $11.66 | -0.85% | 840,932 |
| Aug 10, 2026 | $12.54 | $12.61 | $11.66 | $11.76 | -7.62% | 1,392,639 |
| Aug 7, 2026 | $12.49 | $12.88 | $12.39 | $12.73 | +2.58% | 600,451 |
| Aug 6, 2026 | $13.29 | $13.29 | $12.35 | $12.41 | -5.63% | 1,482,071 |
| Aug 5, 2026 | $13.35 | $13.49 | $13.02 | $13.15 | +0.38% | 885,485 |
| Aug 4, 2026 | $12.83 | $13.13 | $12.59 | $13.10 | +2.75% | 910,071 |
| Aug 3, 2026 | $12.25 | $12.99 | $12.25 | $12.75 | +4.08% | 981,821 |
| Jul 31, 2026 | $13.41 | $13.49 | $12.16 | $12.25 | -8.89% | 2,020,707 |
| Jul 30, 2026 | $13.46 | $13.77 | $13.01 | $13.45 | +1.43% | 1,728,875 |
| Jul 29, 2026 | $14.50 | $16.06 | $13.23 | $13.26 | -22.94% | 2,970,735 |
| Jul 28, 2026 | $17.01 | $17.40 | $16.90 | $17.20 | +1.53% | 975,832 |
| Jul 27, 2026 | $16.97 | $17.14 | $16.75 | $16.94 | +0.89% | 655,479 |
| Jul 24, 2026 | $16.75 | $17.06 | $16.38 | $16.79 | +0.48% | 555,847 |
| Jul 23, 2026 | $16.34 | $16.73 | $16.26 | $16.71 | -0.71% | 686,619 |
| Jul 22, 2026 | $17.10 | $17.39 | $16.81 | $16.83 | -1.41% | 487,609 |
| Jul 21, 2026 | $17.07 | $17.51 | $16.62 | $17.07 | +1.67% | 1,117,308 |
| Jul 20, 2026 | $17.13 | $17.44 | $16.66 | $16.79 | -1.00% | 448,991 |
| Jul 17, 2026 | $17.28 | $17.56 | $16.74 | $16.96 | -2.86% | 479,712 |
| Jul 16, 2026 | $17.11 | $17.87 | $17.06 | $17.46 | +1.45% | 766,810 |
| Jul 15, 2026 | $17.36 | $18.10 | $17.19 | $17.21 | -0.69% | 537,539 |
| Jul 14, 2026 | $16.75 | $17.36 | $16.46 | $17.33 | +4.97% | 609,625 |
| Jul 13, 2026 | $16.90 | $17.20 | $16.44 | $16.51 | -1.78% | 845,488 |
| Jul 10, 2026 | $16.83 | $17.15 | $16.56 | $16.81 | -0.12% | 582,701 |
| Jul 9, 2026 | $16.64 | $16.88 | $16.52 | $16.83 | +1.75% | 629,307 |
| Jul 8, 2026 | $16.94 | $17.18 | $16.15 | $16.54 | -4.50% | 1,275,448 |
| Jul 7, 2026 | $17.10 | $17.68 | $17.03 | $17.32 | +0.58% | 684,417 |
| Jul 6, 2026 | $17.36 | $17.40 | $16.91 | $17.22 | +0.06% | 727,421 |
| Jul 2, 2026 | $17.18 | $17.34 | $16.83 | $17.21 | +0.35% | 871,110 |
| Jul 1, 2026 | $17.04 | $17.42 | $16.94 | $17.15 | +0.23% | 900,137 |
| Jun 30, 2026 | $16.90 | $17.27 | $16.39 | $17.11 | +0.88% | 720,965 |
| Jun 29, 2026 | $16.89 | $17.10 | $16.71 | $16.96 | -1.51% | 874,611 |
| Jun 26, 2026 | $16.00 | $17.27 | $15.70 | $17.22 | +7.29% | 1,346,204 |
| Jun 25, 2026 | $15.71 | $16.11 | $15.63 | $16.05 | +2.16% | 977,044 |
| Jun 24, 2026 | $15.63 | $15.95 | $15.52 | $15.71 | +1.88% | 1,058,452 |
| Jun 23, 2026 | $15.31 | $15.63 | $15.15 | $15.42 | +0.46% | 759,835 |
| Jun 22, 2026 | $15.50 | $15.77 | $15.14 | $15.35 | -1.29% | 916,308 |
| Jun 18, 2026 | $15.48 | $16.18 | $15.41 | $15.55 | +2.37% | 5,887,568 |
| Jun 17, 2026 | $15.89 | $16.26 | $15.16 | $15.19 | -5.06% | 1,261,790 |
| Jun 16, 2026 | $16.34 | $16.56 | $15.80 | $16.00 | -1.54% | 1,325,535 |
| Jun 15, 2026 | $16.32 | $16.69 | $16.15 | $16.25 | +1.88% | 1,394,874 |
| Jun 12, 2026 | $15.73 | $16.17 | $15.52 | $15.95 | -0.81% | 1,009,910 |
| Jun 11, 2026 | $13.98 | $16.12 | $13.98 | $16.08 | +13.16% | 1,567,660 |
| Jun 10, 2026 | $14.53 | $14.90 | $14.09 | $14.21 | -3.07% | 1,243,953 |
| Jun 9, 2026 | $14.93 | $15.21 | $14.50 | $14.66 | -0.14% | 1,354,362 |
| Jun 8, 2026 | $14.58 | $15.25 | $14.50 | $14.68 | +1.03% | 1,387,788 |
| Jun 5, 2026 | $15.30 | $15.62 | $14.53 | $14.53 | -5.59% | 1,291,627 |
| Jun 4, 2026 | $15.82 | $15.87 | $15.14 | $15.39 | -1.16% | 1,152,878 |
| Jun 3, 2026 | $15.65 | $16.08 | $15.53 | $15.57 | -1.27% | 1,057,676 |
| Jun 2, 2026 | $15.65 | $15.89 | $15.41 | $15.77 | +0.45% | 1,027,412 |
| Jun 1, 2026 | $16.23 | $16.40 | $15.59 | $15.70 | -4.56% | 1,587,337 |
| May 29, 2026 | $16.50 | $16.86 | $16.11 | $16.45 | -1.02% | 1,174,511 |
| May 28, 2026 | $15.92 | $17.27 | $15.85 | $16.62 | +2.47% | 2,157,276 |
| May 27, 2026 | $17.16 | $18.66 | $15.64 | $16.22 | -2.05% | 3,544,198 |
| May 26, 2026 | $17.00 | $17.29 | $16.41 | $16.56 | -1.13% | 1,779,754 |
| May 22, 2026 | $16.32 | $16.88 | $16.08 | $16.75 | +2.26% | 547,982 |
| May 21, 2026 | $15.84 | $16.54 | $15.66 | $16.38 | +1.87% | 936,820 |
| May 20, 2026 | $15.31 | $16.08 | $14.97 | $16.08 | +5.24% | 915,746 |
| May 19, 2026 | $15.54 | $15.55 | $15.10 | $15.28 | -2.92% | 1,166,409 |
| May 18, 2026 | $15.57 | $15.88 | $15.12 | $15.74 | -0.13% | 1,416,344 |
| May 15, 2026 | $16.10 | $16.53 | $15.53 | $15.76 | -3.43% | 796,529 |
| May 14, 2026 | $15.99 | $16.60 | $15.99 | $16.32 | +2.77% | 757,839 |
| May 13, 2026 | $16.27 | $16.27 | $15.38 | $15.88 | -1.73% | 941,231 |
| May 12, 2026 | $16.68 | $16.73 | $15.87 | $16.16 | -3.69% | 863,514 |
| May 11, 2026 | $17.71 | $17.81 | $16.55 | $16.78 | -5.30% | 924,358 |
| May 8, 2026 | $17.52 | $17.79 | $17.19 | $17.72 | +1.66% | 652,250 |
| May 7, 2026 | $17.79 | $18.06 | $17.28 | $17.43 | -2.02% | 1,002,052 |
| May 6, 2026 | $17.52 | $18.13 | $17.38 | $17.79 | +3.91% | 651,838 |
| May 5, 2026 | $16.98 | $17.24 | $16.28 | $17.12 | +4.77% | 680,482 |
| May 4, 2026 | $17.58 | $17.71 | $16.33 | $16.34 | -7.05% | 939,755 |
| May 1, 2026 | $17.42 | $17.59 | $17.26 | $17.58 | +0.11% | 730,952 |
| Apr 30, 2026 | $17.00 | $17.59 | $16.78 | $17.56 | +4.84% | 920,432 |
| Apr 29, 2026 | $16.83 | $17.14 | $16.43 | $16.75 | -1.47% | 771,996 |
| Apr 28, 2026 | $17.69 | $17.69 | $16.74 | $17.00 | -2.86% | 597,128 |
| Apr 27, 2026 | $17.13 | $17.77 | $17.05 | $17.50 | +2.22% | 1,071,030 |
| Apr 24, 2026 | $17.25 | $17.65 | $16.94 | $17.12 | -0.87% | 965,948 |
| Apr 23, 2026 | $17.44 | $17.65 | $17.01 | $17.27 | -1.71% | 717,766 |
| Apr 22, 2026 | $17.60 | $17.71 | $17.16 | $17.57 | +1.09% | 643,875 |
| Apr 21, 2026 | $18.01 | $18.02 | $17.11 | $17.38 | -3.28% | 720,357 |
| Apr 20, 2026 | $17.72 | $18.23 | $17.68 | $17.97 | +0.56% | 806,988 |
| Apr 17, 2026 | $17.34 | $18.13 | $17.26 | $17.87 | +6.05% | 984,440 |
| Apr 16, 2026 | $16.45 | $16.94 | $16.36 | $16.85 | +1.69% | 591,643 |
| Apr 15, 2026 | $17.07 | $17.07 | $16.43 | $16.57 | -1.49% | 594,063 |
| Apr 14, 2026 | $16.69 | $16.97 | $16.50 | $16.82 | +0.48% | 468,087 |
| Apr 13, 2026 | $16.18 | $16.81 | $16.05 | $16.74 | +2.26% | 645,687 |
| Apr 10, 2026 | $16.82 | $16.82 | $16.10 | $16.37 | -1.92% | 548,874 |
| Apr 9, 2026 | $16.52 | $17.13 | $16.34 | $16.69 | +0.12% | 947,960 |
| Apr 8, 2026 | $16.85 | $17.08 | $16.58 | $16.67 | +5.91% | 842,232 |
| Apr 7, 2026 | $15.44 | $15.81 | $15.34 | $15.74 | +1.42% | 599,407 |
| Apr 6, 2026 | $15.75 | $15.97 | $15.30 | $15.52 | -2.76% | 873,678 |
| Apr 2, 2026 | $16.12 | $16.47 | $15.89 | $15.96 | -3.16% | 577,143 |
| Apr 1, 2026 | $16.17 | $16.77 | $16.08 | $16.48 | +2.74% | 1,008,201 |
| Mar 31, 2026 | $15.81 | $16.20 | $15.56 | $16.04 | +3.55% | 930,237 |
| Mar 30, 2026 | $15.58 | $15.69 | $15.14 | $15.49 | +0.13% | 984,426 |
| Mar 27, 2026 | $15.43 | $15.50 | $15.07 | $15.47 | -1.09% | 1,033,775 |
| Mar 26, 2026 | $16.14 | $16.35 | $15.46 | $15.64 | -4.34% | 1,360,553 |
| Mar 25, 2026 | $15.75 | $16.35 | $15.39 | $16.35 | +6.17% | 979,893 |
| Mar 24, 2026 | $14.96 | $15.58 | $14.85 | $15.40 | +1.18% | 998,173 |
| Mar 23, 2026 | $15.67 | $15.87 | $15.22 | $15.22 | +1.40% | 1,146,932 |
| Mar 20, 2026 | $15.25 | $15.49 | $14.88 | $15.01 | -2.09% | 1,244,984 |
| Mar 19, 2026 | $14.99 | $15.56 | $14.83 | $15.33 | +1.12% | 614,865 |
| Mar 18, 2026 | $15.37 | $15.54 | $15.09 | $15.16 | -3.01% | 613,806 |
| Mar 17, 2026 | $15.39 | $15.88 | $15.25 | $15.63 | +2.09% | 689,179 |
| Mar 16, 2026 | $15.49 | $15.74 | $15.22 | $15.31 | +0.03% | 769,807 |
| Mar 13, 2026 | $15.89 | $16.10 | $15.19 | $15.31 | -1.00% | 952,754 |
| Mar 12, 2026 | $16.86 | $17.14 | $15.35 | $15.46 | -10.12% | 1,288,720 |
| Mar 11, 2026 | $17.58 | $17.64 | $17.14 | $17.20 | -2.49% | 588,905 |
| Mar 10, 2026 | $17.62 | $18.12 | $17.52 | $17.64 | +0.11% | 800,310 |
| Mar 9, 2026 | $18.40 | $18.40 | $17.05 | $17.62 | -4.13% | 956,114 |
| Mar 6, 2026 | $18.47 | $18.82 | $17.57 | $18.38 | -1.97% | 748,994 |
| Mar 5, 2026 | $19.55 | $19.72 | $18.55 | $18.75 | -5.11% | 728,640 |
| Mar 4, 2026 | $20.17 | $20.40 | $19.68 | $19.76 | -1.54% | 512,034 |
| Mar 3, 2026 | $20.35 | $20.55 | $19.69 | $20.07 | -4.29% | 425,289 |
| Mar 2, 2026 | $21.10 | $21.41 | $20.55 | $20.97 | -2.60% | 584,721 |
| Feb 27, 2026 | $21.37 | $21.58 | $21.05 | $21.53 | -0.46% | 768,300 |
| Feb 26, 2026 | $22.19 | $22.65 | $21.38 | $21.63 | -2.61% | 867,316 |
| Feb 25, 2026 | $22.70 | $22.70 | $22.05 | $22.21 | -1.33% | 487,366 |
| Feb 24, 2026 | $22.45 | $22.75 | $22.22 | $22.51 | -0.75% | 660,087 |
| Feb 23, 2026 | $22.88 | $22.99 | $22.00 | $22.68 | -0.48% | 692,279 |
| Feb 20, 2026 | $22.61 | $23.47 | $22.48 | $22.79 | +0.89% | 659,584 |
| Feb 19, 2026 | $22.29 | $22.66 | $22.06 | $22.59 | +0.09% | 639,124 |
| Feb 18, 2026 | $22.34 | $22.72 | $22.34 | $22.57 | +0.49% | 728,045 |
| Feb 17, 2026 | $23.55 | $23.74 | $22.34 | $22.46 | -5.67% | 1,164,943 |
| Feb 13, 2026 | $23.59 | $23.91 | $22.95 | $23.81 | +0.98% | 796,746 |
| Feb 12, 2026 | $23.52 | $23.88 | $23.09 | $23.58 | +1.77% | 1,148,502 |
| Feb 11, 2026 | $22.83 | $23.29 | $22.15 | $23.17 | +8.68% | 977,524 |
| Feb 10, 2026 | $20.97 | $21.63 | $20.95 | $21.32 | +1.33% | 557,360 |
| Feb 9, 2026 | $21.17 | $21.20 | $20.74 | $21.04 | +0.19% | 609,209 |
| Feb 6, 2026 | $20.39 | $21.12 | $20.35 | $21.00 | +4.27% | 734,583 |
| Feb 5, 2026 | $19.70 | $20.35 | $19.24 | $20.14 | +2.13% | 885,945 |
| Feb 4, 2026 | $18.96 | $20.16 | $18.90 | $19.72 | +4.56% | 745,670 |
| Feb 3, 2026 | $18.70 | $19.31 | $18.48 | $18.86 | +1.23% | 770,666 |
| Feb 2, 2026 | $18.72 | $18.94 | $18.33 | $18.63 | -0.48% | 732,368 |
| Jan 30, 2026 | $18.80 | $19.12 | $18.37 | $18.72 | -1.42% | 935,415 |
| Jan 29, 2026 | $20.11 | $20.36 | $18.79 | $18.99 | -5.29% | 1,253,808 |
| Jan 28, 2026 | $20.50 | $20.75 | $18.83 | $20.05 | +0.10% | 1,689,742 |
| Jan 27, 2026 | $20.26 | $20.27 | $19.71 | $20.03 | -0.99% | 1,392,426 |
| Jan 26, 2026 | $20.87 | $21.01 | $20.13 | $20.23 | -2.74% | 732,138 |
| Jan 23, 2026 | $20.81 | $21.09 | $20.54 | $20.80 | -0.95% | 455,094 |
| Jan 22, 2026 | $20.99 | $21.54 | $20.97 | $21.00 | +0.72% | 813,576 |
| Jan 21, 2026 | $20.70 | $21.13 | $20.66 | $20.85 | +2.01% | 1,282,972 |
| Jan 20, 2026 | $20.45 | $21.04 | $20.20 | $20.44 | -3.36% | 920,133 |
| Jan 16, 2026 | $21.54 | $21.75 | $21.05 | $21.15 | -0.70% | 627,471 |
| Jan 15, 2026 | $20.85 | $21.44 | $20.68 | $21.30 | +2.40% | 746,864 |
| Jan 14, 2026 | $20.80 | $21.15 | $20.58 | $20.80 | +0.05% | 456,607 |
| Jan 13, 2026 | $20.87 | $20.97 | $20.68 | $20.79 | +0.05% | 385,300 |
| Jan 12, 2026 | $20.54 | $21.09 | $20.26 | $20.78 | -0.05% | 485,650 |
| Jan 9, 2026 | $20.27 | $20.89 | $19.80 | $20.79 | +2.97% | 955,600 |
| Jan 8, 2026 | $19.58 | $20.60 | $19.50 | $20.19 | +2.49% | 485,736 |
| Jan 7, 2026 | $20.61 | $20.69 | $19.62 | $19.70 | -3.62% | 580,113 |
| Jan 6, 2026 | $19.28 | $20.51 | $19.11 | $20.44 | +5.20% | 717,649 |
| Jan 5, 2026 | $19.59 | $20.04 | $19.30 | $19.43 | -1.37% | 791,916 |
| Jan 2, 2026 | $20.00 | $20.03 | $19.31 | $19.70 | -1.70% | 842,568 |
| Dec 31, 2025 | $20.27 | $20.45 | $19.88 | $20.04 | -1.47% | 428,184 |
| Dec 30, 2025 | $20.31 | $20.69 | $20.29 | $20.34 | -0.15% | 621,724 |
| Dec 29, 2025 | $20.72 | $20.72 | $20.37 | $20.37 | -2.07% | 587,372 |
| Dec 26, 2025 | $20.70 | $20.81 | $20.48 | $20.80 | +0.14% | 266,468 |
| Dec 24, 2025 | $20.40 | $20.80 | $20.29 | $20.77 | +1.96% | 227,624 |
| Dec 23, 2025 | $20.65 | $20.67 | $20.19 | $20.37 | -2.11% | 800,846 |
| Dec 22, 2025 | $20.87 | $21.02 | $20.62 | $20.81 | -0.57% | 525,030 |
| Dec 19, 2025 | $20.91 | $21.03 | $20.59 | $20.93 | -0.90% | 1,185,049 |
| Dec 18, 2025 | $21.43 | $21.77 | $21.00 | $21.12 | -1.49% | 775,609 |
| Dec 17, 2025 | $20.77 | $21.61 | $20.72 | $21.44 | +3.28% | 733,173 |
| Dec 16, 2025 | $20.85 | $20.92 | $20.39 | $20.76 | +1.07% | 661,818 |
| Dec 15, 2025 | $21.21 | $21.34 | $20.53 | $20.54 | -2.93% | 740,752 |
| Dec 12, 2025 | $21.03 | $21.53 | $20.96 | $21.16 | +0.71% | 1,494,189 |
| Dec 11, 2025 | $20.60 | $21.10 | $20.60 | $21.01 | +2.04% | 1,157,718 |
| Dec 10, 2025 | $19.44 | $20.70 | $19.21 | $20.59 | +5.48% | 1,092,278 |
| Dec 9, 2025 | $19.18 | $19.60 | $18.93 | $19.52 | +0.46% | 696,390 |
| Dec 8, 2025 | $19.50 | $19.68 | $19.29 | $19.43 | +0.10% | 646,396 |
| Dec 5, 2025 | $19.26 | $19.64 | $19.18 | $19.41 | +0.73% | 601,847 |
| Dec 4, 2025 | $19.00 | $19.32 | $18.82 | $19.27 | +1.42% | 821,800 |
| Dec 3, 2025 | $18.87 | $19.39 | $18.85 | $19.00 | +0.48% | 775,000 |
| Dec 2, 2025 | $18.56 | $19.02 | $18.30 | $18.91 | +0.37% | 883,193 |
| Dec 1, 2025 | $18.58 | $19.12 | $18.55 | $18.84 | +0.69% | 955,080 |
| Nov 28, 2025 | $18.97 | $19.07 | $18.60 | $18.71 | -1.37% | 361,828 |
| Nov 26, 2025 | $19.14 | $19.24 | $18.86 | $18.97 | -2.22% | 990,247 |
| Nov 25, 2025 | $18.55 | $19.80 | $18.55 | $19.40 | +5.21% | 1,382,487 |
| Nov 24, 2025 | $18.19 | $18.60 | $17.88 | $18.44 | +0.22% | 1,102,467 |
| Nov 21, 2025 | $17.71 | $18.58 | $17.42 | $18.40 | +4.49% | 1,196,856 |
| Nov 20, 2025 | $18.43 | $18.58 | $17.43 | $17.61 | -3.14% | 832,869 |
| Nov 19, 2025 | $17.09 | $18.22 | $16.97 | $18.18 | +6.75% | 1,154,689 |
| Nov 18, 2025 | $16.50 | $17.11 | $16.34 | $17.03 | +2.28% | 677,623 |
| Nov 17, 2025 | $17.30 | $17.37 | $16.61 | $16.65 | -4.42% | 606,530 |
| Nov 14, 2025 | $16.92 | $17.44 | $16.75 | $17.42 | +1.52% | 531,294 |
| Nov 13, 2025 | $18.13 | $18.34 | $16.71 | $17.16 | -5.35% | 795,207 |
| Nov 12, 2025 | $17.94 | $18.49 | $17.86 | $18.13 | +2.14% | 918,735 |
| Nov 11, 2025 | $17.96 | $18.05 | $17.60 | $17.75 | -0.56% | 708,534 |
| Nov 10, 2025 | $18.06 | $18.25 | $17.57 | $17.85 | +1.94% | 1,315,207 |
| Nov 7, 2025 | $17.42 | $17.81 | $17.34 | $17.51 | +0.46% | 1,118,447 |
| Nov 6, 2025 | $17.50 | $17.81 | $17.08 | $17.43 | -0.85% | 1,425,307 |
| Nov 5, 2025 | $17.93 | $18.23 | $16.84 | $17.58 | +15.13% | 2,393,937 |
| Nov 4, 2025 | $15.04 | $15.35 | $14.69 | $15.27 | +1.46% | 1,279,497 |
| Nov 3, 2025 | $14.65 | $15.06 | $14.10 | $15.05 | +2.73% | 2,443,514 |
| Oct 31, 2025 | $14.62 | $15.02 | $13.73 | $14.65 | -0.20% | 1,391,048 |
| Oct 30, 2025 | $14.95 | $15.21 | $14.42 | $14.68 | -2.62% | 2,168,156 |
| Oct 29, 2025 | $16.77 | $18.08 | $13.63 | $15.08 | -16.62% | 2,424,630 |
| Oct 28, 2025 | $18.13 | $18.32 | $17.80 | $18.08 | -0.28% | 1,170,862 |
| Oct 27, 2025 | $18.08 | $18.34 | $17.99 | $18.13 | +0.61% | 890,944 |
| Oct 24, 2025 | $18.40 | $18.48 | $18.01 | $18.02 | -0.99% | 447,963 |
| Oct 23, 2025 | $18.19 | $18.28 | $17.88 | $18.20 | -0.55% | 481,695 |
| Oct 22, 2025 | $18.43 | $18.47 | $18.00 | $18.30 | -0.65% | 500,142 |
| Oct 21, 2025 | $17.94 | $18.55 | $17.59 | $18.42 | +3.14% | 764,007 |
| Oct 20, 2025 | $17.70 | $17.88 | $17.57 | $17.86 | – | 379,117 |
Seasonality
MNRO return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -2.3% | -0.5% | -6.0% | 2.9% | -4.2% | -0.6% | 2.3% | -2.3% | 1.2% | -4.4% | 6.7% | 2.6% |
| Months up | 5 of 10 | 4 of 10 | 3 of 10 | 5 of 10 | 3 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 7 of 9 | 7 of 9 |
| 2026 | -6.6% | 16.4% | -25.5% | 9.5% | -6.3% | 5.9% | -28.4% | 4.0% | 12.3% | -14.6% | ||
| 2025 | -20.8% | -7.9% | -18.8% | -3.7% | 10.0% | -1.0% | -5.5% | 19.6% | 8.4% | -18.5% | 27.7% | 8.7% |
| 2024 | 8.6% | 5.4% | -5.2% | -13.6% | -13.2% | 2.0% | 29.2% | -11.2% | 6.5% | -5.0% | 2.6% | -10.9% |
| 2023 | 12.6% | -0.9% | -1.4% | -1.1% | -15.4% | -1.1% | -9.8% | -9.9% | -15.2% | -10.6% | 16.5% | 2.4% |
| 2022 | -14.7% | -6.1% | -4.4% | 3.1% | 3.7% | -9.0% | 17.0% | -7.1% | -6.2% | 9.9% | -4.8% | 0.0% |
| 2021 | 9.7% | 6.0% | 6.5% | 7.3% | -11.7% | 2.3% | -8.7% | -1.4% | 1.1% | 7.4% | -9.3% | 4.5% |
| 2020 | -19.8% | -10.5% | -21.6% | 26.7% | -0.7% | 0.1% | 2.5% | -17.8% | -12.0% | 3.7% | 11.8% | 13.9% |
| 2019 | 4.2% | 6.5% | 13.7% | -3.1% | -4.7% | 7.0% | -1.3% | -7.5% | 1.7% | -11.3% | 4.7% | 6.8% |
| 2018 | -0.8% | -9.9% | 5.7% | 4.4% | 0.3% | 3.9% | 16.1% | 5.5% | -1.9% | 6.9% | 9.3% | -15.2% |
| 2017 | 4.7% | -4.0% | -9.1% | -0.5% | -4.0% | -15.8% | 11.6% | 2.8% | 17.5% | -12.0% | 2.2% | 13.3% |