Monro, Inc. ( MNRO) - Price History
Monthly price history for MNRO (Monro, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $15.55 | $15.55 |
| May 2026 | $16.16 | $16.45 |
| April 2026 | $17.25 | $17.56 |
| March 2026 | $15.75 | $16.04 |
| February 2026 | $21.15 | $21.53 |
| January 2026 | $18.16 | $18.72 |
| December 2025 | $19.44 | $20.04 |
| November 2025 | $17.88 | $18.71 |
| October 2025 | $14 | $14.65 |
| September 2025 | $17.17 | $17.97 |
| August 2025 | $15.84 | $16.58 |
| July 2025 | $13.26 | $14.10 |
| June 2025 | $14.02 | $14.91 |
| May 2025 | $14.16 | $15.33 |
| April 2025 | $12.87 | $13.94 |
| March 2025 | $13.36 | $14.47 |
| February 2025 | $16.45 | $17.81 |
| January 2025 | $17.86 | $19.64 |
| December 2024 | $22.55 | $24.80 |
| November 2024 | $25.32 | $28.12 |
| October 2024 | $24.68 | $27.41 |
| September 2024 | $25.99 | $28.86 |
| August 2024 | $24.39 | $27.09 |
| July 2024 | $27.46 | $30.82 |
| June 2024 | $21.26 | $23.86 |
| May 2024 | $20.84 | $23.65 |
| April 2024 | $24.01 | $27.25 |
| March 2024 | $27.79 | $31.54 |
| February 2024 | $29.32 | $33.57 |
| January 2024 | $27.83 | $31.86 |
| December 2023 | $25.63 | $29.34 |
| November 2023 | $25.02 | $28.92 |
| October 2023 | $21.47 | $24.82 |
| September 2023 | $24.03 | $27.77 |
| August 2023 | $28.33 | $32.74 |
| July 2023 | $31.45 | $36.65 |
| June 2023 | $34.86 | $40.63 |
| May 2023 | $35.26 | $41.37 |
| April 2023 | $41.66 | $48.88 |
| March 2023 | $42.13 | $49.43 |
| February 2023 | $42.75 | $50.44 |
| January 2023 | $43.14 | $50.90 |
| December 2022 | $38.31 | $45.20 |
| November 2022 | $38.30 | $45.47 |
| October 2022 | $40.23 | $47.75 |
| September 2022 | $36.61 | $43.46 |
| August 2022 | $39.01 | $46.31 |
| July 2022 | $42.01 | $50.15 |
| June 2022 | $35.92 | $42.88 |
| May 2022 | $39.49 | $47.42 |
| April 2022 | $38.08 | $45.73 |
| March 2022 | $36.92 | $44.34 |
| February 2022 | $38.64 | $46.68 |
| January 2022 | $41.17 | $49.73 |
| December 2021 | $48.24 | $58.27 |
| November 2021 | $46.16 | $56.02 |
| October 2021 | $50.89 | $61.76 |
| September 2021 | $47.39 | $57.51 |
| August 2021 | $46.90 | $56.91 |
| July 2021 | $47.57 | $58 |
| June 2021 | $52.09 | $63.51 |
| May 2021 | $50.93 | $62.34 |
| April 2021 | $57.67 | $70.59 |
| March 2021 | $53.76 | $65.80 |
| February 2021 | $50.49 | $61.99 |
| January 2021 | $47.62 | $58.47 |
| December 2020 | $43.41 | $53.30 |
| November 2020 | $38.11 | $47.01 |
| October 2020 | $34.10 | $42.06 |
| September 2020 | $32.89 | $40.57 |
| August 2020 | $37.37 | $46.09 |
| July 2020 | $45.43 | $56.30 |
| June 2020 | $44.33 | $54.94 |
| May 2020 | $44.30 | $55.10 |
| April 2020 | $44.61 | $55.49 |
| March 2020 | $35.22 | $43.81 |
| February 2020 | $44.92 | $56.12 |
| January 2020 | $50.18 | $62.70 |
| December 2019 | $62.59 | $78.20 |
| November 2019 | $58.58 | $73.40 |
| October 2019 | $55.95 | $70.11 |
| September 2019 | $63.06 | $79.01 |
| August 2019 | $62.03 | $77.72 |
| July 2019 | $67.02 | $84.21 |
| June 2019 | $67.89 | $85.30 |
| May 2019 | $63.44 | $79.71 |
| April 2019 | $66.54 | $83.83 |
| March 2019 | $68.67 | $86.52 |
| February 2019 | $60.41 | $76.31 |
| January 2019 | $56.73 | $71.66 |
| December 2018 | $54.43 | $68.75 |
| November 2018 | $64.22 | $81.32 |
| October 2018 | $58.75 | $74.40 |
| September 2018 | $54.96 | $69.60 |
| August 2018 | $56.03 | $70.95 |
| July 2018 | $53.11 | $67.45 |
| June 2018 | $45.75 | $58.10 |
| May 2018 | $44.02 | $56.10 |
| April 2018 | $43.90 | $55.95 |
| March 2018 | $42.06 | $53.60 |
| February 2018 | $39.81 | $50.90 |
| January 2018 | $44.19 | $56.50 |
| December 2017 | $44.54 | $56.95 |
| November 2017 | $39.32 | $50.45 |
| October 2017 | $38.47 | $49.35 |
| September 2017 | $43.69 | $56.05 |
| August 2017 | $37.18 | $47.70 |
| July 2017 | $36.18 | $46.60 |
| June 2017 | $32.41 | $41.75 |
| May 2017 | $38.51 | $49.60 |
| April 2017 | $40.11 | $51.85 |
| March 2017 | $40.30 | $52.10 |
| February 2017 | $44.34 | $57.50 |
| January 2017 | $46.19 | $59.90 |
| December 2016 | $44.11 | $57.20 |
| November 2016 | $45.98 | $59.80 |
| October 2016 | $42.29 | $55 |
| September 2016 | $47.03 | $61.17 |
| August 2016 | $43.37 | $56.41 |
| July 2016 | $48 | $62.62 |
| June 2016 | $48.72 | $63.56 |
| May 2016 | $48.13 | $62.95 |
| April 2016 | $52.92 | $69.22 |
| March 2016 | $54.64 | $71.47 |
| February 2016 | $52.15 | $68.37 |
| January 2016 | $50.16 | $65.75 |
| December 2015 | $50.51 | $66.22 |
| November 2015 | $56.36 | $74.04 |
| October 2015 | $56.46 | $74.17 |
| September 2015 | $51.42 | $67.55 |
| August 2015 | $48.26 | $63.39 |
| July 2015 | $48.04 | $63.25 |
| June 2015 | $47.21 | $62.16 |
| May 2015 | $44.82 | $59.01 |
| April 2015 | $45.37 | $59.89 |
| March 2015 | $49.28 | $65.05 |
| February 2015 | $47.81 | $63.24 |
| January 2015 | $43.20 | $57.14 |
| December 2014 | $43.70 | $57.80 |
| November 2014 | $41.33 | $54.79 |
| October 2014 | $40.31 | $53.44 |
| September 2014 | $36.61 | $48.53 |
| August 2014 | $39.04 | $51.75 |
| July 2014 | $38.22 | $50.79 |
| June 2014 | $40.02 | $53.19 |
| May 2014 | $40.64 | $54.01 |
| April 2014 | $42.33 | $56.40 |
| March 2014 | $42.70 | $56.88 |
| February 2014 | $44.70 | $59.66 |
| January 2014 | $41.59 | $55.51 |
| December 2013 | $42.23 | $56.36 |
| November 2013 | $39.67 | $53.06 |
| October 2013 | $34.39 | $46 |
| September 2013 | $34.71 | $46.43 |
| August 2013 | $33.10 | $44.27 |
| July 2013 | $32.14 | $43.09 |
| June 2013 | $35.83 | $48.05 |
| May 2013 | $35.06 | $47.02 |
| April 2013 | $30.77 | $41.36 |
| March 2013 | $29.55 | $39.71 |
| February 2013 | $27.57 | $37.05 |
| January 2013 | $26.95 | $36.22 |
| December 2012 | $25.97 | $34.90 |
| November 2012 | $23.72 | $32.08 |
| October 2012 | $25.08 | $33.92 |
| September 2012 | $26.02 | $35.19 |
| August 2012 | $24.96 | $33.85 |
| July 2012 | $24.38 | $33.07 |
| June 2012 | $24.51 | $33.24 |
| May 2012 | $24.91 | $33.79 |
| April 2012 | $30.33 | $41.26 |
| March 2012 | $30.50 | $41.49 |
| February 2012 | $33.65 | $45.87 |
| January 2012 | $30.77 | $41.94 |
| December 2011 | $28.46 | $38.79 |
| November 2011 | $29.39 | $40.15 |
| October 2011 | $27.15 | $37.09 |
| September 2011 | $24.13 | $32.97 |
| August 2011 | $28.87 | $39.53 |
| July 2011 | $26.12 | $35.76 |
| June 2011 | $27.23 | $37.29 |
| May 2011 | $23.57 | $32.35 |
| April 2011 | $22.13 | $30.38 |
| March 2011 | $24.02 | $32.98 |
| February 2011 | $23.75 | $32.68 |
| January 2011 | $24.04 | $33.08 |
| December 2010 | $25.14 | $34.59 |
| November 2010 | $23.90 | $49.44 |
| October 2010 | $23.07 | $47.74 |
| September 2010 | $22.28 | $46.11 |
| August 2010 | $20.20 | $41.88 |
| July 2010 | $19.79 | $41.04 |
| June 2010 | $19.06 | $39.53 |
| May 2010 | $18.95 | $39.39 |
| April 2010 | $17.29 | $35.94 |
| March 2010 | $17.17 | $35.76 |
| February 2010 | $16.74 | $34.86 |
| January 2010 | $16.44 | $34.22 |
| December 2009 | $16.06 | $33.44 |
| November 2009 | $14.36 | $29.98 |
| October 2009 | $14.85 | $30.99 |
| September 2009 | $15.23 | $31.79 |
| August 2009 | $12.32 | $25.78 |
| July 2009 | $12.71 | $26.59 |
| June 2009 | $12.29 | $25.71 |
| May 2009 | $12.74 | $26.72 |
| April 2009 | $11.90 | $24.97 |
| March 2009 | $13 | $27.33 |
| February 2009 | $11.19 | $23.53 |
| January 2009 | $11.54 | $24.27 |
| December 2008 | $12.10 | $25.50 |
| November 2008 | $9.68 | $20.41 |
| October 2008 | $10.21 | $21.53 |
| September 2008 | $10.91 | $23.06 |
| August 2008 | $9.80 | $20.73 |
| July 2008 | $8.61 | $18.21 |
| June 2008 | $7.30 | $15.50 |
| May 2008 | $8.73 | $18.53 |
| April 2008 | $7.77 | $16.50 |
| March 2008 | $7.93 | $16.90 |
| February 2008 | $7.86 | $16.75 |
| January 2008 | $8.68 | $18.50 |
| December 2007 | $9.12 | $19.49 |
| November 2007 | $9.86 | $21.07 |
| October 2007 | $10.66 | $22.78 |
| September 2007 | $10.51 | $33.79 |
| August 2007 | $11.70 | $37.63 |
| July 2007 | $10.41 | $33.48 |
| June 2007 | $11.62 | $37.45 |
| May 2007 | $11.99 | $38.65 |
| April 2007 | $10.86 | $35 |
| March 2007 | $10.87 | $35.10 |
| February 2007 | $11.26 | $36.37 |
| January 2007 | $11.66 | $37.66 |
| December 2006 | $10.85 | $35.10 |
| November 2006 | $11.53 | $37.30 |
| October 2006 | $11.72 | $37.93 |
| September 2006 | $10.49 | $34.01 |
| August 2006 | $9.94 | $32.23 |
| July 2006 | $9.57 | $31.01 |
| June 2006 | $10.02 | $32.56 |
| May 2006 | $11.12 | $36.13 |
| April 2006 | $11.19 | $36.35 |
| March 2006 | $11.42 | $37.14 |
| February 2006 | $11.12 | $36.18 |
| January 2006 | $10.44 | $33.97 |
| December 2005 | $9.30 | $30.32 |
| November 2005 | $9.47 | $30.86 |
| October 2005 | $9.19 | $29.95 |
| September 2005 | $8.05 | $26.27 |
| August 2005 | $9.14 | $29.83 |
| July 2005 | $8.85 | $28.90 |
| June 2005 | $9.02 | $29.51 |
| May 2005 | $8.22 | $26.87 |
| April 2005 | $7.83 | $25.60 |
| March 2005 | $7.89 | $25.81 |
| February 2005 | $8.20 | $26.81 |
| January 2005 | $7.93 | $25.94 |
| December 2004 | $7.74 | $25.30 |
| November 2004 | $7.51 | $24.55 |
| October 2004 | $7.44 | $24.34 |
| September 2004 | $6.68 | $21.85 |
| August 2004 | $6.28 | $20.54 |
| July 2004 | $6.76 | $22.11 |
| June 2004 | $7.42 | $24.26 |
| May 2004 | $7.57 | $24.75 |
| April 2004 | $7.26 | $23.75 |
| March 2004 | $7.64 | $24.99 |
| February 2004 | $7.38 | $24.13 |
| January 2004 | $7.14 | $23.33 |
| December 2003 | $6.10 | $19.96 |
| November 2003 | $6.82 | $22.29 |
| October 2003 | $6.70 | $32.85 |
| September 2003 | $6.01 | $29.50 |
| August 2003 | $6.08 | $29.80 |
| July 2003 | $6.38 | $31.32 |
| June 2003 | $5.76 | $28.26 |
| May 2003 | $5.14 | $25.20 |
| April 2003 | $4.58 | $22.44 |
| March 2003 | $4.28 | $21 |
| February 2003 | $4.14 | $20.29 |
| January 2003 | $3.84 | $18.83 |
| December 2002 | $3.45 | $16.90 |
| November 2002 | $3.65 | $17.92 |
| October 2002 | $3.62 | $17.75 |
| September 2002 | $3.64 | $17.86 |
| August 2002 | $3.69 | $18.10 |
| July 2002 | $3.87 | $18.99 |
| June 2002 | $4.64 | $22.75 |
| May 2002 | $4.48 | $21.95 |
| April 2002 | $4.10 | $20.10 |
| March 2002 | $3.51 | $17.20 |
| February 2002 | $3.31 | $16.25 |
| January 2002 | $3.25 | $15.95 |
| December 2001 | $2.79 | $13.68 |
| November 2001 | $2.62 | $12.85 |
| October 2001 | $2.66 | $13.06 |
| September 2001 | $2.41 | $11.80 |
| August 2001 | $2.64 | $12.93 |
| July 2001 | $2.76 | $13.56 |
| June 2001 | $2.62 | $12.85 |
| May 2001 | $2.68 | $13.15 |
| April 2001 | $2.24 | $11 |
| March 2001 | $2.22 | $10.88 |
| February 2001 | $1.99 | $9.75 |
| January 2001 | $1.98 | $9.69 |
| December 2000 | $1.82 | $8.94 |
| November 2000 | $1.82 | $8.94 |
| October 2000 | $1.87 | $9.19 |
| September 2000 | $2.22 | $10.88 |
| August 2000 | $2.06 | $10.12 |
| July 2000 | $1.91 | $9.38 |
| June 2000 | $1.87 | $9.19 |
| May 2000 | $1.70 | $8.31 |
| April 2000 | $1.76 | $8.62 |
| March 2000 | $1.70 | $8.31 |
| February 2000 | $1.73 | $8.50 |
| January 2000 | $1.78 | $8.75 |
| December 1999 | $1.53 | $7.50 |
| November 1999 | $1.45 | $7.12 |
| October 1999 | $1.40 | $6.88 |
| September 1999 | $1.36 | $6.69 |
| August 1999 | $1.39 | $6.81 |
| July 1999 | $1.54 | $7.56 |
| June 1999 | $1.63 | $8 |
| May 1999 | $1.72 | $8.44 |
| April 1999 | $1.40 | $6.88 |
| March 1999 | $1.45 | $7.12 |
| February 1999 | $1.71 | $8.38 |
| January 1999 | $1.63 | $8 |
| December 1998 | $1.48 | $7.25 |
| November 1998 | $1.63 | $8 |
| October 1998 | $1.43 | $7 |
| September 1998 | $1.94 | $9.50 |
| August 1998 | $2.04 | $10 |
| July 1998 | $2.59 | $12.69 |
| June 1998 | $3.21 | $15.75 |
| May 1998 | $3.25 | $16.75 |
| April 1998 | $3.30 | $17 |
| March 1998 | $3.23 | $16.62 |
| February 1998 | $2.89 | $14.88 |
| January 1998 | $2.82 | $14.50 |
| December 1997 | $2.79 | $14.38 |
| November 1997 | $2.84 | $14.62 |
| October 1997 | $2.77 | $14.25 |
| September 1997 | $2.96 | $15.25 |
| August 1997 | $3.25 | $16.75 |
| July 1997 | $3.28 | $16.88 |
| June 1997 | $3.35 | $17.25 |
| May 1997 | $3.51 | $19 |
| April 1997 | $3.28 | $17.75 |
| March 1997 | $3.07 | $16.62 |
| February 1997 | $3.28 | $17.75 |
| January 1997 | $3.42 | $18.50 |
| December 1996 | $3 | $16.25 |
| November 1996 | $2.82 | $15.25 |
| October 1996 | $3.19 | $17.25 |
| September 1996 | $3.68 | $19.88 |
| August 1996 | $3.65 | $19.75 |
| July 1996 | $3.56 | $19.25 |
| June 1996 | $3.40 | $18.38 |
| May 1996 | $3.35 | $19 |
| April 1996 | $2.86 | $16.25 |
| March 1996 | $2.82 | $16 |
| February 1996 | $2.51 | $14.25 |
| January 1996 | $2.36 | $13.38 |
| December 1995 | $2.44 | $13.88 |
| November 1995 | $2.55 | $14.50 |
| October 1995 | $2.60 | $14.75 |
| September 1995 | $2.77 | $15.75 |
| August 1995 | $2.69 | $15.25 |
| July 1995 | $2.60 | $14.75 |
| June 1995 | $2.55 | $14.50 |
| May 1995 | $3.13 | $17.75 |
| April 1995 | $3.19 | $18.12 |
| March 1995 | $3.26 | $18.50 |
| February 1995 | $3.08 | $17.50 |
| January 1995 | $3.26 | $18.50 |
| December 1994 | $3.04 | $17.25 |
| November 1994 | $3.30 | $18.75 |
| October 1994 | $3.70 | $21 |
| September 1994 | $3.30 | $18.75 |
| August 1994 | $3.19 | $18.12 |
| July 1994 | $3.08 | $17.50 |
| June 1994 | $3.04 | $17.25 |
| May 1994 | $3.04 | $17.25 |
| April 1994 | $2.95 | $16.75 |
| March 1994 | $2.91 | $16.50 |
| February 1994 | $3.26 | $18.50 |
| January 1994 | $3.39 | $19.25 |
| December 1993 | $2.91 | $16.50 |
| November 1993 | $2.69 | $15.25 |
| October 1993 | $2.60 | $14.75 |
| September 1993 | $2.55 | $14.50 |
| August 1993 | $2.55 | $14.50 |
| July 1993 | $2.51 | $14.25 |
| June 1993 | $2.47 | $14 |
| May 1993 | $2.20 | $12.50 |
| April 1993 | $1.98 | $11.25 |
| March 1993 | $2.09 | $11.88 |
| February 1993 | $2.16 | $12.25 |
| January 1993 | $2.24 | $12.75 |
| December 1992 | $2.38 | $13.50 |
| November 1992 | $2.38 | $13.50 |
| October 1992 | $2.09 | $11.88 |
| September 1992 | $2.11 | $12 |
| August 1992 | $2.24 | $12.75 |
| July 1992 | $2.20 | $12.50 |
| June 1992 | $2.51 | $14.25 |
| May 1992 | $2.42 | $13.75 |
| April 1992 | $2.11 | $12 |
| March 1992 | $2.24 | $12.75 |
| February 1992 | $2.51 | $14.25 |
| January 1992 | $2.33 | $13.25 |
| December 1991 | $1.98 | $11.25 |
| November 1991 | $2.20 | $12.50 |
| October 1991 | $2.38 | $13.50 |
| September 1991 | $2.38 | $13.50 |
| August 1991 | $3.08 | $17.50 |
| July 1991 | $2.82 | $16 |
MNRO
Price: $15.55
52 week price:
Dividend Yield: 7.71%
5-year range yield:
Forward Dividend Yield: 7.20%
Payout Ratio: 102.75%
Payout Ratio Range:
Dividend Per Share: 1.12 USD
Earnings Per Share: 0.03 USD
P/E Ratio: 523.33
Exchange: NMS
Sector: Consumer Cyclical
Industry: Auto Parts
Country: United States
Volume: 426937
Ebitda: 41.8 millionMarket Capitalization: 436.3 million
Average Dividend Frequency: 4
Years Paying Dividends: 22
DGR3: 1.89%
DGR5: 5.14%
DGR10: 7.72%