Monro Inc. ( MNRO) - Price History
Monthly price history for MNRO (Monro Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $13.57 | $13.57 |
| September 2026 | $13.99 | $13.99 |
| August 2026 | $12.46 | $12.46 |
| July 2026 | $11.98 | $12.25 |
| June 2026 | $16.74 | $17.11 |
| May 2026 | $15.80 | $16.45 |
| April 2026 | $16.87 | $17.56 |
| March 2026 | $15.41 | $16.04 |
| February 2026 | $20.69 | $21.53 |
| January 2026 | $17.76 | $18.72 |
| December 2025 | $19.02 | $20.04 |
| November 2025 | $17.49 | $18.71 |
| October 2025 | $13.70 | $14.65 |
| September 2025 | $16.80 | $17.97 |
| August 2025 | $15.50 | $16.58 |
| July 2025 | $12.97 | $14.10 |
| June 2025 | $13.71 | $14.91 |
| May 2025 | $13.85 | $15.33 |
| April 2025 | $12.59 | $13.94 |
| March 2025 | $13.07 | $14.47 |
| February 2025 | $16.09 | $17.81 |
| January 2025 | $17.47 | $19.64 |
| December 2024 | $22.06 | $24.80 |
| November 2024 | $24.77 | $28.12 |
| October 2024 | $24.14 | $27.41 |
| September 2024 | $25.42 | $28.86 |
| August 2024 | $23.86 | $27.09 |
| July 2024 | $26.87 | $30.82 |
| June 2024 | $20.80 | $23.86 |
| May 2024 | $20.38 | $23.65 |
| April 2024 | $23.49 | $27.25 |
| March 2024 | $27.18 | $31.54 |
| February 2024 | $28.68 | $33.57 |
| January 2024 | $27.22 | $31.86 |
| December 2023 | $25.07 | $29.34 |
| November 2023 | $24.48 | $28.92 |
| October 2023 | $21.01 | $24.82 |
| September 2023 | $23.50 | $27.77 |
| August 2023 | $27.71 | $32.74 |
| July 2023 | $30.76 | $36.65 |
| June 2023 | $34.10 | $40.63 |
| May 2023 | $34.49 | $41.37 |
| April 2023 | $40.75 | $48.88 |
| March 2023 | $41.21 | $49.43 |
| February 2023 | $41.82 | $50.44 |
| January 2023 | $42.20 | $50.90 |
| December 2022 | $37.47 | $45.20 |
| November 2022 | $37.47 | $45.47 |
| October 2022 | $39.35 | $47.75 |
| September 2022 | $35.82 | $43.46 |
| August 2022 | $38.16 | $46.31 |
| July 2022 | $41.10 | $50.15 |
| June 2022 | $35.14 | $42.88 |
| May 2022 | $38.63 | $47.42 |
| April 2022 | $37.25 | $45.73 |
| March 2022 | $36.12 | $44.34 |
| February 2022 | $37.80 | $46.68 |
| January 2022 | $40.27 | $49.73 |
| December 2021 | $47.19 | $58.27 |
| November 2021 | $45.16 | $56.02 |
| October 2021 | $49.79 | $61.76 |
| September 2021 | $46.36 | $57.51 |
| August 2021 | $45.88 | $56.91 |
| July 2021 | $46.53 | $58 |
| June 2021 | $50.95 | $63.51 |
| May 2021 | $49.82 | $62.34 |
| April 2021 | $56.42 | $70.59 |
| March 2021 | $52.59 | $65.80 |
| February 2021 | $49.39 | $61.99 |
| January 2021 | $46.58 | $58.47 |
| December 2020 | $42.46 | $53.30 |
| November 2020 | $37.28 | $47.01 |
| October 2020 | $33.36 | $42.06 |
| September 2020 | $32.18 | $40.57 |
| August 2020 | $36.55 | $46.09 |
| July 2020 | $44.44 | $56.30 |
| June 2020 | $43.37 | $54.94 |
| May 2020 | $43.33 | $55.10 |
| April 2020 | $43.64 | $55.49 |
| March 2020 | $34.46 | $43.81 |
| February 2020 | $43.94 | $56.12 |
| January 2020 | $49.09 | $62.70 |
| December 2019 | $61.23 | $78.20 |
| November 2019 | $57.30 | $73.40 |
| October 2019 | $54.73 | $70.11 |
| September 2019 | $61.68 | $79.01 |
| August 2019 | $60.68 | $77.72 |
| July 2019 | $65.56 | $84.21 |
| June 2019 | $66.41 | $85.30 |
| May 2019 | $62.06 | $79.71 |
| April 2019 | $65.09 | $83.83 |
| March 2019 | $67.18 | $86.52 |
| February 2019 | $59.10 | $76.31 |
| January 2019 | $55.50 | $71.66 |
| December 2018 | $53.24 | $68.75 |
| November 2018 | $62.82 | $81.32 |
| October 2018 | $57.47 | $74.40 |
| September 2018 | $53.76 | $69.60 |
| August 2018 | $54.81 | $70.95 |
| July 2018 | $51.96 | $67.45 |
| June 2018 | $44.76 | $58.10 |
| May 2018 | $43.06 | $56.10 |
| April 2018 | $42.94 | $55.95 |
| March 2018 | $41.14 | $53.60 |
| February 2018 | $38.94 | $50.90 |
| January 2018 | $43.22 | $56.50 |
| December 2017 | $43.57 | $56.95 |
| November 2017 | $38.47 | $50.45 |
| October 2017 | $37.63 | $49.35 |
| September 2017 | $42.74 | $56.05 |
| August 2017 | $36.37 | $47.70 |
| July 2017 | $35.39 | $46.60 |
| June 2017 | $31.71 | $41.75 |
| May 2017 | $37.67 | $49.60 |
| April 2017 | $39.24 | $51.85 |
| March 2017 | $39.42 | $52.10 |
| February 2017 | $43.38 | $57.50 |
| January 2017 | $45.19 | $59.90 |
| December 2016 | $43.15 | $57.20 |
| November 2016 | $44.98 | $59.80 |
| October 2016 | $41.37 | $55 |
| September 2016 | $46.01 | $61.17 |
| August 2016 | $42.43 | $56.41 |
| July 2016 | $46.96 | $62.62 |
| June 2016 | $47.66 | $63.56 |
| May 2016 | $47.08 | $62.95 |
| April 2016 | $51.77 | $69.22 |
| March 2016 | $53.45 | $71.47 |
| February 2016 | $51.02 | $68.37 |
| January 2016 | $49.06 | $65.75 |
| December 2015 | $49.42 | $66.22 |
| November 2015 | $55.14 | $74.04 |
| October 2015 | $55.23 | $74.17 |
| September 2015 | $50.30 | $67.55 |
| August 2015 | $47.20 | $63.39 |
| July 2015 | $46.99 | $63.25 |
| June 2015 | $46.18 | $62.16 |
| May 2015 | $43.84 | $59.01 |
| April 2015 | $44.38 | $59.89 |
| March 2015 | $48.21 | $65.05 |
| February 2015 | $46.77 | $63.24 |
| January 2015 | $42.26 | $57.14 |
| December 2014 | $42.75 | $57.80 |
| November 2014 | $40.43 | $54.79 |
| October 2014 | $39.43 | $53.44 |
| September 2014 | $35.81 | $48.53 |
| August 2014 | $38.19 | $51.75 |
| July 2014 | $37.38 | $50.79 |
| June 2014 | $39.15 | $53.19 |
| May 2014 | $39.75 | $54.01 |
| April 2014 | $41.41 | $56.40 |
| March 2014 | $41.76 | $56.88 |
| February 2014 | $43.73 | $59.66 |
| January 2014 | $40.68 | $55.51 |
| December 2013 | $41.31 | $56.36 |
| November 2013 | $38.80 | $53.06 |
| October 2013 | $33.64 | $46 |
| September 2013 | $33.96 | $46.43 |
| August 2013 | $32.38 | $44.27 |
| July 2013 | $31.44 | $43.09 |
| June 2013 | $35.05 | $48.05 |
| May 2013 | $34.30 | $47.02 |
| April 2013 | $30.10 | $41.36 |
| March 2013 | $28.90 | $39.71 |
| February 2013 | $26.97 | $37.05 |
| January 2013 | $26.36 | $36.22 |
| December 2012 | $25.40 | $34.90 |
| November 2012 | $23.20 | $32.08 |
| October 2012 | $24.54 | $33.92 |
| September 2012 | $25.45 | $35.19 |
| August 2012 | $24.41 | $33.85 |
| July 2012 | $23.85 | $33.07 |
| June 2012 | $23.97 | $33.24 |
| May 2012 | $24.37 | $33.79 |
| April 2012 | $29.67 | $41.26 |
| March 2012 | $29.84 | $41.49 |
| February 2012 | $32.92 | $45.87 |
| January 2012 | $30.10 | $41.94 |
| December 2011 | $27.84 | $38.79 |
| November 2011 | $28.75 | $40.15 |
| October 2011 | $26.56 | $37.09 |
| September 2011 | $23.61 | $32.97 |
| August 2011 | $28.24 | $39.53 |
| July 2011 | $25.55 | $35.76 |
| June 2011 | $26.64 | $37.29 |
| May 2011 | $23.05 | $32.35 |
| April 2011 | $21.65 | $30.38 |
| March 2011 | $23.50 | $32.98 |
| February 2011 | $23.23 | $32.68 |
| January 2011 | $23.52 | $33.08 |
| December 2010 | $24.59 | $34.59 |
| November 2010 | $23.38 | $49.44 |
| October 2010 | $22.57 | $47.74 |
| September 2010 | $21.80 | $46.11 |
| August 2010 | $19.76 | $41.88 |
| July 2010 | $19.36 | $41.04 |
| June 2010 | $18.65 | $39.53 |
| May 2010 | $18.54 | $39.39 |
| April 2010 | $16.92 | $35.94 |
| March 2010 | $16.80 | $35.76 |
| February 2010 | $16.38 | $34.86 |
| January 2010 | $16.08 | $34.22 |
| December 2009 | $15.71 | $33.44 |
| November 2009 | $14.05 | $29.98 |
| October 2009 | $14.53 | $30.99 |
| September 2009 | $14.90 | $31.79 |
| August 2009 | $12.05 | $25.78 |
| July 2009 | $12.43 | $26.59 |
| June 2009 | $12.02 | $25.71 |
| May 2009 | $12.46 | $26.72 |
| April 2009 | $11.64 | $24.97 |
| March 2009 | $12.72 | $27.33 |
| February 2009 | $10.95 | $23.53 |
| January 2009 | $11.29 | $24.27 |
| December 2008 | $11.83 | $25.50 |
| November 2008 | $9.47 | $20.41 |
| October 2008 | $9.99 | $21.53 |
| September 2008 | $10.67 | $23.06 |
| August 2008 | $9.59 | $20.73 |
| July 2008 | $8.42 | $18.21 |
| June 2008 | $7.14 | $15.50 |
| May 2008 | $8.54 | $18.53 |
| April 2008 | $7.60 | $16.50 |
| March 2008 | $7.76 | $16.90 |
| February 2008 | $7.69 | $16.75 |
| January 2008 | $8.50 | $18.50 |
| December 2007 | $8.92 | $19.49 |
| November 2007 | $9.64 | $21.07 |
| October 2007 | $10.42 | $22.78 |
| September 2007 | $10.28 | $33.79 |
| August 2007 | $11.45 | $37.63 |
| July 2007 | $10.19 | $33.48 |
| June 2007 | $11.37 | $37.45 |
| May 2007 | $11.73 | $38.65 |
| April 2007 | $10.62 | $35 |
| March 2007 | $10.63 | $35.10 |
| February 2007 | $11.02 | $36.37 |
| January 2007 | $11.41 | $37.66 |
| December 2006 | $10.61 | $35.10 |
| November 2006 | $11.28 | $37.30 |
| October 2006 | $11.47 | $37.93 |
| September 2006 | $10.26 | $34.01 |
| August 2006 | $9.73 | $32.23 |
| July 2006 | $9.36 | $31.01 |
| June 2006 | $9.80 | $32.56 |
| May 2006 | $10.88 | $36.13 |
| April 2006 | $10.94 | $36.35 |
| March 2006 | $11.17 | $37.14 |
| February 2006 | $10.88 | $36.18 |
| January 2006 | $10.21 | $33.97 |
| December 2005 | $9.10 | $30.32 |
| November 2005 | $9.26 | $30.86 |
| October 2005 | $8.99 | $29.95 |
| September 2005 | $7.87 | $26.27 |
| August 2005 | $8.94 | $29.83 |
| July 2005 | $8.66 | $28.90 |
| June 2005 | $8.83 | $29.51 |
| May 2005 | $8.04 | $26.87 |
| April 2005 | $7.66 | $25.60 |
| March 2005 | $7.72 | $25.81 |
| February 2005 | $8.02 | $26.81 |
| January 2005 | $7.76 | $25.94 |
| December 2004 | $7.57 | $25.30 |
| November 2004 | $7.34 | $24.55 |
| October 2004 | $7.28 | $24.34 |
| September 2004 | $6.54 | $21.85 |
| August 2004 | $6.14 | $20.54 |
| July 2004 | $6.61 | $22.11 |
| June 2004 | $7.26 | $24.26 |
| May 2004 | $7.40 | $24.75 |
| April 2004 | $7.10 | $23.75 |
| March 2004 | $7.48 | $24.99 |
| February 2004 | $7.22 | $24.13 |
| January 2004 | $6.98 | $23.33 |
| December 2003 | $5.97 | $19.96 |
| November 2003 | $6.67 | $22.29 |
| October 2003 | $6.55 | $32.85 |
| September 2003 | $5.88 | $29.50 |
| August 2003 | $5.94 | $29.80 |
| July 2003 | $6.25 | $31.32 |
| June 2003 | $5.64 | $28.26 |
| May 2003 | $5.03 | $25.20 |
| April 2003 | $4.48 | $22.44 |
| March 2003 | $4.19 | $21 |
| February 2003 | $4.05 | $20.29 |
| January 2003 | $3.76 | $18.83 |
| December 2002 | $3.37 | $16.90 |
| November 2002 | $3.57 | $17.92 |
| October 2002 | $3.54 | $17.75 |
| September 2002 | $3.56 | $17.86 |
| August 2002 | $3.61 | $18.10 |
| July 2002 | $3.79 | $18.99 |
| June 2002 | $4.54 | $22.75 |
| May 2002 | $4.38 | $21.95 |
| April 2002 | $4.01 | $20.10 |
| March 2002 | $3.43 | $17.20 |
| February 2002 | $3.24 | $16.25 |
| January 2002 | $3.18 | $15.95 |
| December 2001 | $2.73 | $13.68 |
| November 2001 | $2.56 | $12.85 |
| October 2001 | $2.60 | $13.06 |
| September 2001 | $2.35 | $11.80 |
| August 2001 | $2.58 | $12.93 |
| July 2001 | $2.70 | $13.56 |
| June 2001 | $2.56 | $12.85 |
| May 2001 | $2.62 | $13.15 |
| April 2001 | $2.19 | $11 |
| March 2001 | $2.17 | $10.88 |
| February 2001 | $1.94 | $9.75 |
| January 2001 | $1.93 | $9.69 |
| December 2000 | $1.78 | $8.94 |
| November 2000 | $1.78 | $8.94 |
| October 2000 | $1.83 | $9.19 |
| September 2000 | $2.17 | $10.88 |
| August 2000 | $2.02 | $10.12 |
| July 2000 | $1.87 | $9.38 |
| June 2000 | $1.83 | $9.19 |
| May 2000 | $1.66 | $8.31 |
| April 2000 | $1.72 | $8.62 |
| March 2000 | $1.66 | $8.31 |
| February 2000 | $1.70 | $8.50 |
| January 2000 | $1.74 | $8.75 |
| December 1999 | $1.50 | $7.50 |
| November 1999 | $1.42 | $7.12 |
| October 1999 | $1.37 | $6.88 |
| September 1999 | $1.33 | $6.69 |
| August 1999 | $1.36 | $6.81 |
| July 1999 | $1.51 | $7.56 |
| June 1999 | $1.60 | $8 |
| May 1999 | $1.68 | $8.44 |
| April 1999 | $1.37 | $6.88 |
| March 1999 | $1.42 | $7.12 |
| February 1999 | $1.67 | $8.38 |
| January 1999 | $1.60 | $8 |
| December 1998 | $1.45 | $7.25 |
| November 1998 | $1.60 | $8 |
| October 1998 | $1.40 | $7 |
| September 1998 | $1.90 | $9.50 |
| August 1998 | $1.99 | $10 |
| July 1998 | $2.53 | $12.69 |
| June 1998 | $3.14 | $15.75 |
| May 1998 | $3.18 | $16.75 |
| April 1998 | $3.23 | $17 |
| March 1998 | $3.16 | $16.62 |
| February 1998 | $2.82 | $14.88 |
| January 1998 | $2.75 | $14.50 |
| December 1997 | $2.73 | $14.38 |
| November 1997 | $2.78 | $14.62 |
| October 1997 | $2.71 | $14.25 |
| September 1997 | $2.90 | $15.25 |
| August 1997 | $3.18 | $16.75 |
| July 1997 | $3.20 | $16.88 |
| June 1997 | $3.28 | $17.25 |
| May 1997 | $3.44 | $19 |
| April 1997 | $3.21 | $17.75 |
| March 1997 | $3.01 | $16.62 |
| February 1997 | $3.21 | $17.75 |
| January 1997 | $3.35 | $18.50 |
| December 1996 | $2.94 | $16.25 |
| November 1996 | $2.76 | $15.25 |
| October 1996 | $3.12 | $17.25 |
| September 1996 | $3.60 | $19.88 |
| August 1996 | $3.57 | $19.75 |
| July 1996 | $3.48 | $19.25 |
| June 1996 | $3.32 | $18.38 |
| May 1996 | $3.27 | $19 |
| April 1996 | $2.80 | $16.25 |
| March 1996 | $2.76 | $16 |
| February 1996 | $2.46 | $14.25 |
| January 1996 | $2.30 | $13.38 |
| December 1995 | $2.39 | $13.88 |
| November 1995 | $2.50 | $14.50 |
| October 1995 | $2.54 | $14.75 |
| September 1995 | $2.71 | $15.75 |
| August 1995 | $2.63 | $15.25 |
| July 1995 | $2.54 | $14.75 |
| June 1995 | $2.50 | $14.50 |
| May 1995 | $3.06 | $17.75 |
| April 1995 | $3.12 | $18.12 |
| March 1995 | $3.19 | $18.50 |
| February 1995 | $3.02 | $17.50 |
| January 1995 | $3.19 | $18.50 |
| December 1994 | $2.97 | $17.25 |
| November 1994 | $3.23 | $18.75 |
| October 1994 | $3.62 | $21 |
| September 1994 | $3.23 | $18.75 |
| August 1994 | $3.12 | $18.12 |
| July 1994 | $3.02 | $17.50 |
| June 1994 | $2.97 | $17.25 |
| May 1994 | $2.97 | $17.25 |
| April 1994 | $2.89 | $16.75 |
| March 1994 | $2.84 | $16.50 |
| February 1994 | $3.19 | $18.50 |
| January 1994 | $3.32 | $19.25 |
| December 1993 | $2.84 | $16.50 |
| November 1993 | $2.63 | $15.25 |
| October 1993 | $2.54 | $14.75 |
| September 1993 | $2.50 | $14.50 |
| August 1993 | $2.50 | $14.50 |
| July 1993 | $2.46 | $14.25 |
| June 1993 | $2.41 | $14 |
| May 1993 | $2.15 | $12.50 |
| April 1993 | $1.94 | $11.25 |
| March 1993 | $2.05 | $11.88 |
| February 1993 | $2.11 | $12.25 |
| January 1993 | $2.20 | $12.75 |
| December 1992 | $2.33 | $13.50 |
| November 1992 | $2.33 | $13.50 |
| October 1992 | $2.05 | $11.88 |
| September 1992 | $2.07 | $12 |
| August 1992 | $2.20 | $12.75 |
| July 1992 | $2.15 | $12.50 |
| June 1992 | $2.46 | $14.25 |
| May 1992 | $2.37 | $13.75 |
| April 1992 | $2.07 | $12 |
| March 1992 | $2.20 | $12.75 |
| February 1992 | $2.46 | $14.25 |
| January 1992 | $2.28 | $13.25 |
| December 1991 | $1.94 | $11.25 |
| November 1991 | $2.15 | $12.50 |
| October 1991 | $2.33 | $13.50 |
| September 1991 | $2.33 | $13.50 |
| August 1991 | $3.02 | $17.50 |
| July 1991 | $2.76 | $16 |
MNRO
Price: $13.57
52 week price:
Dividend Yield: 7.90%
5-year range yield:
Forward Dividend Yield: 8.25%
Payout Ratio: 102.75%
Payout Ratio Range:
Dividend Per Share: 1.12 USD
Earnings Per Share: 0.23 USD
P/E Ratio: 55.43
Exchange: NMS
Sector: Consumer Cyclical
Industry: Auto Parts
Country: United States
Volume: 426937
Ebitda: 41.8 millionMarket Capitalization: 443.3 million
Average Dividend Frequency: 4
Years Paying Dividends: 22
DGR3: 1.23%
DGR5: 5.08%
DGR10: 7.29%
DGR20: 30.00%