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
2022-12-30 45.75 46.04 44.94 45.20 0.2M
2022-12-29 45.68 46.69 45.59 46.17 0.2M
2022-12-28 45.30 45.93 45.06 45.29 0.2M
2022-12-27 45.41 46.84 44.80 45.11 0.2M
2022-12-23 45.44 45.61 44.73 45.19 0.2M
2022-12-22 45.43 46.18 44.39 45.30 0.2M
2022-12-21 45.26 46.29 45.13 45.62 0.2M
2022-12-20 46.27 46.27 44.10 44.69 0.3M
2022-12-19 44.45 46.40 44.45 46.29 0.3M
2022-12-16 44.00 44.73 43.97 44.52 0.9M
2022-12-15 45.55 45.70 44.51 44.55 0.2M
2022-12-14 46.94 47.55 45.45 45.90 0.3M
2022-12-13 49.10 49.75 46.82 46.96 0.3M
2022-12-12 48.53 48.85 47.40 47.87 0.2M
2022-12-09 49.26 49.26 47.92 48.39 0.4M
2022-12-08 48.41 49.43 48.00 49.18 0.2M
2022-12-07 47.79 48.57 47.38 48.34 0.3M
2022-12-06 46.96 47.95 45.83 47.85 0.2M
2022-12-05 46.35 47.45 45.51 47.18 0.4M
2022-12-02 45.71 46.95 44.96 46.92 0.2M
2022-12-01 45.63 46.53 45.38 45.96 0.2M
2022-11-30 45.88 45.88 44.23 45.47 0.3M
2022-11-29 46.68 47.12 45.87 45.97 0.2M
2022-11-28 45.81 46.98 44.62 46.94 0.2M
2022-11-25 45.80 46.50 45.19 46.17 0.1M
2022-11-23 46.31 46.43 45.47 45.78 0.1M
2022-11-22 46.36 47.25 45.54 46.31 0.2M
2022-11-21 44.36 45.92 44.10 45.84 0.2M
2022-11-18 45.18 45.19 43.83 44.25 0.4M
2022-11-17 44.60 44.80 43.78 44.21 0.4M
2022-11-16 45.25 45.49 44.34 45.02 0.4M
2022-11-15 47.03 47.35 45.77 45.87 0.3M
2022-11-14 46.68 47.38 46.05 46.06 0.2M
2022-11-11 46.66 47.76 45.73 46.76 0.2M
2022-11-10 46.01 47.54 45.82 46.80 0.3M
2022-11-09 45.19 45.90 44.38 44.54 0.3M
2022-11-08 46.88 47.72 45.02 45.41 0.2M
2022-11-07 46.14 47.29 45.87 47.11 0.2M
2022-11-04 45.86 46.17 45.15 45.90 0.2M
2022-11-03 45.13 45.96 44.82 45.45 0.2M
2022-11-02 47.33 47.66 45.33 45.37 0.3M
2022-11-01 47.85 48.07 47.16 47.59 0.2M
2022-10-31 46.69 47.83 46.34 47.75 0.3M
2022-10-28 45.82 47.11 45.48 46.97 0.3M
2022-10-27 44.55 46.20 44.55 45.53 0.3M
2022-10-26 47.74 47.89 43.94 44.59 0.4M
2022-10-25 47.91 48.75 47.70 48.60 0.3M
2022-10-24 47.35 47.99 47.02 47.84 0.2M
2022-10-21 46.59 47.13 46.33 46.89 0.3M
2022-10-20 47.48 48.16 45.93 46.32 0.2M
2022-10-19 46.94 47.66 46.45 47.48 0.3M
2022-10-18 46.70 47.27 46.28 47.27 0.4M
2022-10-17 45.68 46.29 45.32 45.93 0.4M
2022-10-14 46.23 46.97 45.27 45.35 0.2M
2022-10-13 45.75 47.06 45.03 46.25 0.2M
2022-10-12 46.31 46.64 45.91 46.29 0.2M
2022-10-11 46.09 46.56 45.84 46.33 0.3M
2022-10-10 46.52 46.81 45.67 46.29 0.3M
2022-10-07 46.54 46.56 45.53 46.43 0.3M
2022-10-06 46.06 46.86 45.84 46.78 0.2M
2022-10-05 44.97 46.40 44.85 46.09 0.3M
2022-10-04 44.86 45.77 44.63 45.40 0.4M
2022-10-03 43.90 44.88 43.62 44.26 0.2M
2022-09-30 43.03 44.15 42.61 43.46 0.5M
2022-09-29 43.49 43.68 42.76 43.28 0.3M
2022-09-28 43.30 44.40 42.88 44.13 0.3M
2022-09-27 43.37 44.12 43.00 43.08 0.4M
2022-09-26 43.47 44.32 43.14 43.26 0.5M
2022-09-23 43.66 43.85 43.20 43.66 0.3M
2022-09-22 44.56 44.64 43.88 44.04 0.2M
2022-09-21 45.16 45.72 44.55 44.66 0.2M
2022-09-20 44.73 44.86 43.98 44.82 0.2M
2022-09-19 44.97 45.52 44.85 45.20 0.2M
2022-09-16 44.37 45.51 43.74 44.88 1.2M
2022-09-15 44.79 45.52 43.90 44.38 0.4M
2022-09-14 45.23 45.53 44.53 44.95 0.3M
2022-09-13 47.01 47.01 45.08 45.13 0.2M
2022-09-12 47.42 48.10 47.04 47.98 0.2M
2022-09-09 46.90 47.54 46.37 47.04 0.2M
2022-09-08 46.77 47.81 45.91 46.71 0.2M
2022-09-07 45.55 47.26 45.04 47.20 0.2M
2022-09-06 46.16 46.16 45.14 45.42 0.2M
2022-09-02 46.50 46.96 45.83 46.16 0.2M
2022-09-01 45.74 46.36 45.55 46.23 0.2M
2022-08-31 46.59 47.15 46.12 46.31 0.2M
2022-08-30 47.33 47.33 46.32 46.67 0.2M
2022-08-29 47.16 47.58 46.73 46.80 0.2M
2022-08-26 48.64 48.94 47.46 47.51 0.3M
2022-08-25 47.85 48.62 47.59 48.42 0.2M
2022-08-24 48.52 49.47 47.46 47.55 0.4M
2022-08-23 49.48 50.03 48.73 48.76 0.3M
2022-08-22 50.28 50.28 48.90 49.07 0.3M
2022-08-19 51.35 51.35 50.49 50.73 0.3M
2022-08-18 52.44 52.44 51.46 51.64 0.2M
2022-08-17 52.63 52.82 51.96 52.53 0.2M
2022-08-16 52.25 53.99 51.55 53.58 0.2M
2022-08-15 52.16 53.32 51.21 52.18 0.2M
2022-08-12 52.72 52.86 51.44 52.29 0.2M
2022-08-11 51.89 52.77 51.65 52.26 0.3M
2022-08-10 52.26 52.45 51.47 51.50 0.3M
2022-08-09 51.61 51.61 50.39 51.38 0.3M
2022-08-08 50.89 52.35 50.89 51.51 0.3M
2022-08-05 49.76 50.75 49.44 50.69 0.2M
2022-08-04 51.43 51.69 50.29 50.32 0.2M
2022-08-03 50.17 51.80 49.66 51.60 0.3M
2022-08-02 50.61 50.74 49.63 49.73 0.3M
2022-08-01 49.95 51.08 49.33 50.79 0.4M
2022-07-29 49.97 50.44 49.35 50.15 0.4M
2022-07-28 48.20 50.49 47.37 49.75 0.4M
2022-07-27 46.31 47.85 45.74 47.69 0.6M
2022-07-26 46.67 46.75 45.31 45.78 0.5M
2022-07-25 48.17 48.27 47.44 47.52 0.3M
2022-07-22 48.10 49.44 47.69 48.08 0.3M
2022-07-21 49.34 49.42 47.95 48.60 0.3M
2022-07-20 47.92 49.61 47.53 49.50 0.4M
2022-07-19 46.99 48.44 46.89 48.14 0.3M
2022-07-18 47.12 47.77 46.35 46.87 0.4M
2022-07-15 46.83 47.50 46.54 47.12 0.6M
2022-07-14 44.45 46.31 44.30 46.01 0.9M
2022-07-13 44.20 45.02 43.45 44.91 0.3M
2022-07-12 43.60 44.75 43.60 44.30 0.3M
2022-07-11 43.87 44.24 41.95 43.58 0.3M
2022-07-08 44.58 45.18 43.99 44.02 0.2M
2022-07-07 44.63 45.15 44.03 44.81 0.2M
2022-07-06 45.30 46.13 43.99 44.40 0.4M
2022-07-05 43.26 45.61 43.21 45.43 0.5M
2022-07-01 42.64 44.24 42.14 43.86 0.4M
2022-06-30 43.02 43.77 41.40 42.88 0.4M
2022-06-29 44.10 44.37 43.51 43.74 0.4M
2022-06-28 45.17 45.59 44.08 44.22 0.5M
2022-06-27 45.44 45.74 44.71 45.13 0.4M
2022-06-24 44.12 45.86 44.08 45.50 1.0M
2022-06-23 42.26 44.00 42.26 43.72 0.5M
2022-06-22 39.47 42.42 39.47 42.02 0.6M
2022-06-21 41.01 41.64 40.16 40.17 0.5M
2022-06-17 39.75 40.65 39.35 40.00 0.7M
2022-06-16 41.59 41.59 39.71 40.03 0.3M
2022-06-15 42.20 43.22 41.89 42.31 0.3M
2022-06-14 42.73 44.03 41.12 41.96 0.3M
2022-06-13 42.82 43.14 41.85 42.70 0.3M
2022-06-10 44.20 44.47 43.05 43.17 0.3M
2022-06-09 44.39 45.05 44.07 44.71 0.2M
2022-06-08 45.39 45.47 44.29 44.43 0.3M
2022-06-07 45.92 46.09 44.66 45.42 0.3M
2022-06-06 46.12 46.50 45.45 46.10 0.2M
2022-06-03 46.28 46.28 45.40 45.79 0.2M
2022-06-02 45.88 46.77 45.79 46.71 0.3M
2022-06-01 47.75 48.00 45.95 46.00 0.3M
2022-05-31 47.48 47.50 46.06 47.42 0.5M
2022-05-27 46.69 47.87 44.96 47.74 0.5M
2022-05-26 46.15 47.01 45.33 46.70 0.4M
2022-05-25 43.06 46.21 42.61 45.72 0.5M
2022-05-24 42.32 43.28 41.39 43.21 0.6M
2022-05-23 39.01 43.08 38.78 42.98 1.1M
2022-05-20 39.75 40.10 37.49 38.80 0.7M
2022-05-19 40.00 41.04 38.78 39.80 1.3M
2022-05-18 45.95 45.95 42.61 43.65 0.5M
2022-05-17 46.35 47.09 45.50 46.68 0.3M
2022-05-16 46.00 46.84 45.35 45.89 0.3M
2022-05-13 45.22 46.55 45.04 46.10 0.3M
2022-05-12 43.68 44.81 43.13 44.68 0.3M
2022-05-11 44.06 45.07 42.87 43.49 0.3M
2022-05-10 45.45 45.73 43.42 43.98 0.2M
2022-05-09 43.28 45.16 43.28 44.88 0.5M
2022-05-06 44.18 44.28 43.05 43.75 0.3M
2022-05-05 45.81 46.67 43.86 44.44 0.4M
2022-05-04 46.07 46.60 44.72 46.17 0.3M
2022-05-03 46.93 47.25 45.76 45.99 0.2M
2022-05-02 45.75 47.05 45.60 46.95 0.3M
2022-04-29 45.80 47.06 45.03 45.73 0.4M
2022-04-28 45.84 46.14 43.75 45.99 0.5M
2022-04-27 45.03 46.39 44.85 45.48 1.1M
2022-04-26 46.13 47.25 44.67 44.73 0.5M
2022-04-25 46.52 47.26 46.15 46.51 0.7M
2022-04-22 48.75 48.93 46.77 47.01 0.6M
2022-04-21 48.93 49.74 48.22 49.14 0.3M
2022-04-20 47.18 48.58 47.18 48.40 0.2M
2022-04-19 46.04 47.59 45.73 47.35 0.3M
2022-04-18 46.18 46.37 45.12 45.73 0.3M
2022-04-14 45.43 46.34 45.38 46.27 0.3M
2022-04-13 44.50 45.29 43.35 45.18 0.2M
2022-04-12 45.27 46.10 44.56 44.67 0.3M
2022-04-11 44.77 46.19 44.63 44.78 0.2M
2022-04-08 45.30 46.05 44.63 44.99 0.5M
2022-04-07 45.14 45.36 44.00 45.17 0.2M
2022-04-06 43.56 45.25 43.34 44.78 0.3M
2022-04-05 44.45 44.78 43.68 44.20 0.2M
2022-04-04 44.72 44.91 43.84 44.61 0.2M
2022-04-01 44.57 45.00 43.89 44.71 0.3M
2022-03-31 45.43 45.54 43.56 44.34 0.5M
2022-03-30 46.33 46.33 45.17 45.45 0.3M
2022-03-29 45.36 46.74 44.91 46.30 0.6M
2022-03-28 44.39 44.93 43.80 44.93 0.2M
2022-03-25 43.07 44.39 42.84 44.12 0.3M
2022-03-24 43.42 43.71 43.22 43.40 0.1M
2022-03-23 44.17 44.48 43.20 43.39 0.2M
2022-03-22 44.25 45.18 43.51 44.29 0.5M
2022-03-21 43.65 45.09 43.50 43.86 0.3M
2022-03-18 45.73 45.93 43.28 43.59 0.7M
2022-03-17 44.47 46.06 44.45 45.67 0.5M
2022-03-16 44.80 45.08 43.86 44.45 1.8M
2022-03-15 44.71 45.23 44.02 44.25 0.4M
2022-03-14 45.32 45.32 44.15 44.61 0.2M
2022-03-11 44.51 45.57 43.86 44.94 0.3M
2022-03-10 44.18 44.65 43.28 44.19 0.2M
2022-03-09 44.75 45.47 44.19 44.58 0.2M
2022-03-08 44.41 45.58 43.59 43.73 0.2M
2022-03-07 46.61 46.85 43.84 44.15 0.3M
2022-03-04 45.62 46.55 45.58 46.16 0.2M
2022-03-03 47.16 47.30 45.47 46.03 0.2M
2022-03-02 45.24 47.05 45.24 46.81 0.2M
2022-03-01 46.27 46.99 44.97 45.20 0.2M
2022-02-28 46.70 48.03 46.19 46.68 0.2M
2022-02-25 45.72 47.14 45.59 47.02 0.3M
2022-02-24 43.73 46.67 43.37 46.35 0.4M
2022-02-23 45.53 46.14 44.28 44.39 0.3M
2022-02-22 47.85 47.85 44.82 45.41 0.4M
2022-02-18 47.46 48.50 47.46 47.81 0.4M
2022-02-17 46.61 47.73 46.45 47.55 0.3M
2022-02-16 46.22 47.10 45.81 47.00 0.6M
2022-02-15 45.40 46.48 45.25 46.19 0.4M
2022-02-14 44.27 45.51 43.94 45.00 0.4M
2022-02-11 44.48 44.82 43.62 44.33 0.3M
2022-02-10 44.68 45.33 44.30 44.43 0.4M
2022-02-09 45.64 46.84 45.31 45.41 0.3M
2022-02-08 44.59 45.73 44.59 45.46 0.3M
2022-02-07 45.25 46.01 44.10 44.63 0.4M
2022-02-04 47.02 47.02 44.56 45.04 0.5M
2022-02-03 48.15 48.64 46.77 46.90 0.5M
2022-02-02 50.92 51.56 48.20 48.86 0.6M
2022-02-01 49.58 50.56 49.19 49.52 0.5M
2022-01-31 48.18 50.30 48.10 49.73 0.9M
2022-01-28 50.71 51.13 47.44 48.74 0.4M
2022-01-27 53.13 54.25 50.16 50.50 0.4M
2022-01-26 57.36 57.36 52.77 53.30 0.7M
2022-01-25 57.47 59.24 55.80 57.89 0.3M
2022-01-24 53.58 58.58 53.58 58.34 0.4M
2022-01-21 53.64 55.73 53.47 54.27 0.2M
2022-01-20 56.13 57.22 54.15 54.24 0.2M
2022-01-19 55.86 56.63 55.41 55.77 0.2M
2022-01-18 56.50 56.86 55.53 56.05 0.2M
2022-01-14 57.17 57.74 55.33 57.18 0.2M
2022-01-13 56.70 58.39 56.36 57.41 0.2M
2022-01-12 57.79 57.94 56.31 56.44 0.2M
2022-01-11 57.82 58.41 56.82 57.63 0.2M
2022-01-10 58.06 58.06 56.45 57.72 0.1M
2022-01-07 59.03 59.77 58.27 58.39 0.2M
2022-01-06 58.30 59.19 57.34 58.90 0.2M
2022-01-05 59.45 59.74 57.99 58.03 0.1M
2022-01-04 58.56 59.98 58.56 59.19 0.2M
2022-01-03 58.69 59.91 57.74 58.46 0.2M