Monro Muffler Brake

MNRO
🏛️ usa →
18.21
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 58.87 59.25 57.89 58.27 0.1M
2021-12-30 59.78 60.86 58.61 58.83 0.1M
2021-12-29 59.49 60.01 59.14 59.54 0.1M
2021-12-28 59.30 60.30 59.13 59.21 0.1M
2021-12-27 59.07 60.00 58.33 59.22 0.2M
2021-12-23 59.50 60.27 58.56 59.15 0.1M
2021-12-22 57.66 59.37 57.65 59.15 0.2M
2021-12-21 56.14 58.44 55.99 58.22 0.4M
2021-12-20 55.13 55.45 53.62 55.29 0.2M
2021-12-17 56.08 56.87 54.50 55.68 0.9M
2021-12-16 57.80 57.92 55.42 55.64 0.2M
2021-12-15 55.08 57.44 54.29 57.23 0.3M
2021-12-14 54.87 56.21 54.38 54.97 0.3M
2021-12-13 57.36 57.62 54.68 55.26 0.2M
2021-12-10 59.02 59.18 57.01 57.64 0.1M
2021-12-09 58.40 59.16 58.08 58.83 0.1M
2021-12-08 58.61 59.17 57.38 58.82 0.3M
2021-12-07 57.88 58.94 57.78 58.30 0.1M
2021-12-06 57.34 58.94 56.90 57.69 0.3M
2021-12-03 57.65 57.65 55.97 56.82 0.2M
2021-12-02 55.49 57.97 55.49 57.49 0.1M
2021-12-01 57.66 57.82 55.15 55.24 0.3M
2021-11-30 57.18 57.18 55.39 56.02 0.2M
2021-11-29 58.92 60.33 57.48 57.87 0.2M
2021-11-26 59.81 59.98 57.70 58.24 0.1M
2021-11-24 60.69 61.95 59.82 61.28 0.2M
2021-11-23 61.90 61.90 59.65 61.00 0.2M
2021-11-22 60.70 62.33 59.90 61.77 0.2M
2021-11-19 61.26 61.31 60.06 60.11 0.1M
2021-11-18 63.59 63.59 61.23 61.72 0.2M
2021-11-17 63.36 64.30 62.88 63.39 0.1M
2021-11-16 64.19 64.72 63.36 64.26 0.1M
2021-11-15 62.87 64.31 62.45 64.24 0.1M
2021-11-12 62.80 63.11 59.35 62.74 0.1M
2021-11-11 62.13 62.87 61.52 62.74 0.1M
2021-11-10 62.97 63.20 61.75 61.98 0.1M
2021-11-09 63.28 64.16 62.56 62.83 0.1M
2021-11-08 63.09 63.94 62.29 63.08 0.1M
2021-11-05 62.00 63.91 61.12 62.87 0.2M
2021-11-04 63.40 63.71 60.93 61.23 0.1M
2021-11-03 62.10 64.19 61.69 63.03 0.2M
2021-11-02 62.60 63.24 61.89 62.44 0.2M
2021-11-01 62.06 62.88 61.09 62.58 0.2M
2021-10-29 61.41 62.48 60.82 61.76 0.2M
2021-10-28 62.60 62.85 60.72 61.79 0.2M
2021-10-27 55.04 62.53 55.04 61.78 0.3M
2021-10-26 58.71 59.00 57.60 58.19 0.3M
2021-10-25 58.73 59.22 58.12 58.44 0.2M
2021-10-22 59.37 60.05 58.60 58.73 0.1M
2021-10-21 58.08 59.57 57.83 59.51 0.2M
2021-10-20 57.45 58.90 57.45 57.79 0.1M
2021-10-19 57.74 58.03 56.40 57.58 0.2M
2021-10-18 57.89 58.33 56.97 57.57 0.1M
2021-10-15 58.55 59.23 57.96 57.97 0.2M
2021-10-14 57.43 58.35 57.02 57.71 0.1M
2021-10-13 56.70 57.74 56.48 56.93 0.1M
2021-10-12 55.87 56.93 55.42 56.71 0.1M
2021-10-11 57.78 58.52 55.44 55.56 0.2M
2021-10-08 57.03 58.70 56.70 57.64 0.1M
2021-10-07 55.99 58.10 55.71 56.69 0.4M
2021-10-06 55.84 56.66 54.71 55.43 0.3M
2021-10-05 57.60 57.76 56.32 56.39 0.2M
2021-10-04 57.58 58.20 57.15 57.58 0.2M
2021-10-01 58.01 58.42 56.66 57.57 0.3M
2021-09-30 59.80 59.81 57.44 57.51 0.2M
2021-09-29 59.66 61.22 57.91 59.80 0.2M
2021-09-28 60.87 61.39 59.22 59.35 0.2M
2021-09-27 60.16 61.80 59.29 61.25 0.2M
2021-09-24 60.94 61.49 60.23 60.24 0.2M
2021-09-23 59.28 61.74 59.28 61.11 0.2M
2021-09-22 57.83 59.83 54.83 59.13 0.2M
2021-09-21 56.86 57.60 56.26 57.29 0.2M
2021-09-20 54.95 56.60 54.04 56.43 0.2M
2021-09-17 55.64 56.25 54.69 56.09 0.6M
2021-09-16 56.20 56.89 54.50 55.39 0.1M
2021-09-15 55.05 56.16 54.22 56.03 0.1M
2021-09-14 56.08 56.08 54.56 54.96 0.1M
2021-09-13 54.65 55.72 54.13 55.71 0.2M
2021-09-10 55.32 55.61 54.39 54.39 0.2M
2021-09-09 55.64 56.06 54.72 55.21 0.1M
2021-09-08 56.53 57.02 54.95 55.56 0.2M
2021-09-07 57.02 57.64 56.61 56.68 0.1M
2021-09-03 56.59 57.42 56.19 57.15 0.2M
2021-09-02 56.32 57.07 56.05 56.74 0.1M
2021-09-01 56.98 57.30 55.98 56.33 0.1M
2021-08-31 56.11 57.18 55.88 56.91 0.1M
2021-08-30 56.10 56.81 55.30 56.29 0.1M
2021-08-27 55.08 56.29 54.68 55.76 0.2M
2021-08-26 56.10 56.41 54.90 55.12 0.1M
2021-08-25 56.65 57.12 56.00 56.28 0.1M
2021-08-24 55.91 58.24 55.81 56.40 0.2M
2021-08-23 56.05 56.65 55.52 56.30 0.1M
2021-08-20 54.06 55.68 53.74 55.58 0.2M
2021-08-19 54.14 54.93 53.70 54.52 0.1M
2021-08-18 55.11 56.22 54.08 54.74 0.1M
2021-08-17 56.88 56.88 54.95 55.29 0.1M
2021-08-16 56.56 57.40 55.43 56.79 0.1M
2021-08-13 56.75 57.22 55.97 56.74 0.1M
2021-08-12 57.41 57.58 55.94 56.50 0.1M
2021-08-11 57.29 57.84 56.58 57.25 0.1M
2021-08-10 56.46 57.57 56.00 57.25 0.1M
2021-08-09 58.96 58.96 56.46 56.55 0.1M
2021-08-06 59.05 60.00 58.53 59.28 0.1M
2021-08-05 58.64 59.16 57.88 58.44 0.2M
2021-08-04 59.98 61.24 58.52 58.69 0.1M
2021-08-03 57.75 61.08 57.09 60.76 0.4M
2021-08-02 58.15 59.36 56.84 57.56 0.3M
2021-07-30 59.35 60.26 57.78 58.00 0.2M
2021-07-29 57.56 60.21 56.61 59.34 0.3M
2021-07-28 62.90 62.90 56.50 56.59 0.4M
2021-07-27 62.49 64.22 61.99 63.61 0.2M
2021-07-26 62.93 63.58 61.87 62.44 0.2M
2021-07-23 62.63 63.25 62.29 63.10 0.1M
2021-07-22 62.02 62.46 61.06 62.35 0.1M
2021-07-21 61.99 63.58 61.14 62.14 0.1M
2021-07-20 60.47 62.75 60.47 61.90 0.2M
2021-07-19 60.32 61.40 59.60 60.35 0.3M
2021-07-16 63.01 63.40 61.38 61.47 0.1M
2021-07-15 62.38 63.54 62.06 62.45 0.1M
2021-07-14 63.50 64.37 62.69 62.91 0.1M
2021-07-13 64.41 64.77 63.06 63.38 0.1M
2021-07-12 62.87 64.72 62.63 64.55 0.1M
2021-07-09 62.08 63.46 62.08 63.31 0.1M
2021-07-08 62.29 62.53 60.56 61.53 0.1M
2021-07-07 62.43 63.71 61.43 62.61 0.1M
2021-07-06 64.40 64.40 62.15 62.75 0.1M
2021-07-02 64.78 64.90 63.66 64.56 0.1M
2021-07-01 64.06 64.96 63.42 64.44 0.1M
2021-06-30 63.20 64.17 63.08 63.51 0.2M
2021-06-29 63.21 63.69 62.90 63.10 0.1M
2021-06-28 64.04 64.05 62.31 62.83 0.1M
2021-06-25 64.14 65.30 64.03 64.35 0.5M
2021-06-24 62.97 63.93 62.73 63.78 0.1M
2021-06-23 62.62 63.60 62.49 62.60 0.4M
2021-06-22 61.65 63.13 61.36 62.81 0.2M
2021-06-21 61.45 62.68 60.88 61.64 0.2M
2021-06-18 61.04 61.57 60.54 61.13 0.3M
2021-06-17 63.01 63.01 61.27 61.91 0.1M
2021-06-16 63.28 63.42 62.19 63.07 0.1M
2021-06-15 63.58 63.65 62.49 63.62 0.5M
2021-06-14 64.14 64.14 63.03 63.30 0.2M
2021-06-11 62.78 63.89 62.78 63.78 0.1M
2021-06-10 62.92 63.44 62.20 62.74 0.2M
2021-06-09 62.95 63.41 62.29 62.73 0.2M
2021-06-08 62.61 63.78 62.51 62.96 0.1M
2021-06-07 62.40 63.34 62.28 62.83 0.1M
2021-06-04 62.54 63.38 60.62 62.01 0.3M
2021-06-03 62.86 63.72 62.01 62.81 0.2M
2021-06-02 64.36 64.94 62.54 62.84 0.6M
2021-06-01 62.94 63.56 62.37 63.29 0.3M
2021-05-28 62.65 63.04 61.96 62.34 0.2M
2021-05-27 62.80 63.97 62.71 63.05 0.2M
2021-05-26 62.59 62.98 61.69 62.32 0.2M
2021-05-25 63.32 64.91 62.46 62.59 0.2M
2021-05-24 63.86 65.07 62.96 63.09 0.3M
2021-05-21 63.70 64.56 62.57 63.87 0.3M
2021-05-20 65.72 65.75 61.43 62.12 0.4M
2021-05-19 65.68 66.25 63.05 65.98 0.4M
2021-05-18 69.20 69.43 66.21 66.39 0.2M
2021-05-17 68.20 69.25 67.07 68.98 0.1M
2021-05-14 67.29 69.49 66.53 68.58 0.2M
2021-05-13 65.36 67.23 65.25 67.00 0.2M
2021-05-12 66.03 67.67 64.94 65.25 0.2M
2021-05-11 68.00 70.08 66.01 66.44 0.2M
2021-05-10 70.91 71.46 68.93 69.02 0.3M
2021-05-07 70.26 71.90 70.26 70.85 0.2M
2021-05-06 71.66 71.66 69.34 70.20 0.1M
2021-05-05 71.22 72.08 70.89 71.31 0.2M
2021-05-04 70.99 71.62 69.82 71.08 0.3M
2021-05-03 71.30 72.12 70.85 71.01 0.2M
2021-04-30 70.69 71.86 69.78 70.59 0.2M
2021-04-29 71.75 72.67 70.99 71.40 0.1M
2021-04-28 71.05 71.96 70.63 71.05 0.1M
2021-04-27 69.30 71.11 68.56 70.77 0.2M
2021-04-26 68.98 70.41 67.25 69.00 0.2M
2021-04-23 67.27 69.59 66.64 68.93 0.2M
2021-04-22 66.91 67.70 66.20 67.34 0.2M
2021-04-21 66.00 67.70 65.11 66.75 0.2M
2021-04-20 68.22 69.62 65.11 65.94 0.2M
2021-04-19 69.97 70.34 67.87 68.18 0.2M
2021-04-16 70.39 70.73 69.14 70.09 0.3M
2021-04-15 69.95 70.91 68.20 69.66 0.1M
2021-04-14 68.94 70.75 68.50 70.01 0.2M
2021-04-13 70.54 70.93 67.30 68.79 0.2M
2021-04-12 69.00 70.87 68.08 70.70 0.1M
2021-04-09 69.84 70.48 68.78 69.34 0.2M
2021-04-08 69.42 69.83 68.05 69.72 0.2M
2021-04-07 68.04 69.77 68.04 69.65 0.3M
2021-04-06 67.83 69.10 66.57 68.19 0.4M
2021-04-05 65.15 67.58 64.28 67.51 0.2M
2021-04-01 65.81 65.93 64.73 64.87 0.2M
2021-03-31 66.00 68.45 65.48 65.80 0.3M
2021-03-30 65.68 68.47 64.83 65.98 0.2M
2021-03-29 65.78 66.94 64.58 65.36 0.2M
2021-03-26 65.43 66.26 64.21 66.24 0.2M
2021-03-25 60.77 64.24 60.42 64.00 0.2M
2021-03-24 62.86 63.85 61.40 61.55 0.2M
2021-03-23 64.25 64.87 61.79 61.94 0.3M
2021-03-22 67.17 67.29 64.37 64.78 0.2M
2021-03-19 65.18 67.93 64.44 67.33 0.5M
2021-03-18 67.47 68.66 65.39 65.44 0.3M
2021-03-17 67.24 68.77 66.62 67.56 0.2M
2021-03-16 69.50 70.19 66.33 67.38 0.3M
2021-03-15 71.30 71.69 68.88 69.90 0.3M
2021-03-12 68.29 71.66 68.20 71.15 0.3M
2021-03-11 68.73 69.14 67.06 67.81 0.3M
2021-03-10 68.75 69.26 66.29 68.66 0.2M
2021-03-09 69.25 70.68 67.94 68.13 0.3M
2021-03-08 68.86 70.83 68.00 70.08 0.4M
2021-03-05 66.56 68.95 66.56 68.26 0.4M
2021-03-04 65.17 67.46 64.04 65.73 0.3M
2021-03-03 65.60 67.72 64.87 65.16 0.2M
2021-03-02 64.47 66.23 63.98 65.11 0.3M
2021-03-01 62.87 64.88 62.12 64.63 0.4M
2021-02-26 61.72 63.27 61.09 61.99 0.3M
2021-02-25 65.20 65.63 61.56 61.57 0.3M
2021-02-24 64.14 65.16 63.27 65.00 0.2M
2021-02-23 65.63 65.63 63.97 64.46 0.2M
2021-02-22 63.65 65.90 62.69 65.63 0.3M
2021-02-19 64.09 65.17 63.12 63.59 0.2M
2021-02-18 63.75 64.12 62.89 63.71 0.2M
2021-02-17 63.77 64.29 63.39 63.79 0.2M
2021-02-16 62.87 64.84 62.53 64.29 0.2M
2021-02-12 62.17 63.25 61.90 62.82 0.2M
2021-02-11 61.34 62.33 60.24 62.16 0.3M
2021-02-10 61.76 62.81 60.90 61.36 0.3M
2021-02-09 62.07 63.08 61.46 61.87 0.2M
2021-02-08 62.33 62.84 61.28 62.19 0.2M
2021-02-05 62.79 62.79 61.13 62.42 0.3M
2021-02-04 60.85 62.37 60.85 62.07 0.3M
2021-02-03 60.50 61.20 59.14 60.50 0.2M
2021-02-02 61.67 62.55 60.08 60.61 0.5M
2021-02-01 58.70 61.60 58.28 61.33 0.4M
2021-01-29 58.05 59.99 55.72 58.47 0.5M
2021-01-28 60.37 60.37 55.76 57.95 0.7M
2021-01-27 55.08 59.32 53.37 59.21 1.0M
2021-01-26 59.18 59.18 55.79 56.77 0.4M
2021-01-25 56.81 58.61 55.91 58.41 0.3M
2021-01-22 57.56 58.07 56.48 56.97 0.2M
2021-01-21 59.14 59.51 56.56 58.21 0.3M
2021-01-20 58.85 59.88 56.94 59.04 0.5M
2021-01-19 60.68 61.47 57.89 58.51 0.4M
2021-01-15 60.34 61.38 59.25 59.87 0.2M
2021-01-14 58.84 61.02 58.41 60.33 0.2M
2021-01-13 58.39 58.87 56.88 58.30 0.2M
2021-01-12 57.44 59.81 57.20 58.60 0.2M
2021-01-11 55.32 57.72 55.32 57.44 0.2M
2021-01-08 56.60 56.75 55.39 55.90 0.2M
2021-01-07 56.14 57.55 55.95 56.50 0.2M
2021-01-06 55.85 57.48 54.82 55.95 0.5M
2021-01-05 53.62 55.33 52.78 54.87 0.3M
2021-01-04 53.47 54.14 52.26 53.76 0.3M