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
2025-10-01 18.15 18.57 17.83 18.21 0.5M
2025-09-30 18.11 18.41 17.60 17.97 0.7M
2025-09-29 18.79 18.79 18.13 18.25 1.2M
2025-09-26 18.22 18.84 18.10 18.68 0.7M
2025-09-25 18.27 18.27 17.74 18.19 1.1M
2025-09-24 18.11 18.41 17.81 18.39 0.6M
2025-09-23 18.04 18.49 18.01 18.16 0.8M
2025-09-22 17.96 18.11 17.68 17.90 0.8M
2025-09-19 18.21 18.21 17.71 18.07 1.3M
2025-09-18 18.14 18.32 17.88 18.26 0.6M
2025-09-17 18.08 18.92 17.95 18.06 0.9M
2025-09-16 18.06 18.36 17.82 17.97 0.9M
2025-09-15 17.37 18.03 17.11 17.94 0.8M
2025-09-12 17.81 17.81 17.28 17.31 0.5M
2025-09-11 16.90 17.94 16.90 17.82 0.9M
2025-09-10 16.74 16.99 16.25 16.91 1.0M
2025-09-09 17.41 17.62 16.66 16.85 1.2M
2025-09-08 17.70 17.89 17.56 17.57 0.6M
2025-09-05 17.31 17.83 17.09 17.68 0.8M
2025-09-04 16.88 17.47 16.54 17.17 0.5M
2025-09-03 16.53 17.00 16.43 16.86 0.9M
2025-09-02 16.39 16.61 16.14 16.49 1.2M
2025-08-29 17.04 17.26 16.55 16.58 0.8M
2025-08-28 17.23 17.40 16.70 17.01 0.9M
2025-08-27 16.85 17.21 16.75 17.18 0.8M
2025-08-26 17.09 17.38 16.72 16.80 1.6M
2025-08-25 17.26 17.59 16.99 17.43 1.1M
2025-08-22 16.11 17.35 15.99 17.29 1.3M
2025-08-21 15.93 16.00 15.61 15.71 0.6M
2025-08-20 15.88 16.12 15.58 16.06 1.7M
2025-08-19 15.58 16.07 15.51 15.88 0.5M
2025-08-18 15.85 15.96 15.54 15.54 0.6M
2025-08-15 15.93 16.04 15.59 15.70 0.8M
2025-08-14 16.09 16.09 15.59 15.91 0.6M
2025-08-13 15.75 16.45 15.46 16.36 1.0M
2025-08-12 15.42 16.04 15.20 15.65 0.6M
2025-08-11 15.35 15.62 14.92 15.30 1.2M
2025-08-08 15.48 15.62 14.87 15.18 0.6M
2025-08-07 15.38 15.57 14.94 15.50 0.8M
2025-08-06 15.40 15.43 14.86 15.28 1.0M
2025-08-05 14.57 15.63 14.46 15.42 1.2M
2025-08-04 14.13 14.86 13.96 14.42 1.2M
2025-08-01 13.97 14.43 13.37 14.09 1.7M
2025-07-31 13.13 14.35 12.26 14.10 2.1M
2025-07-30 17.17 17.17 12.36 13.07 2.7M
2025-07-29 16.27 16.66 16.03 16.32 1.5M
2025-07-28 15.81 16.35 15.75 16.30 1.1M
2025-07-25 16.08 16.08 15.53 15.81 0.7M
2025-07-24 16.49 16.49 15.72 15.84 1.2M
2025-07-23 16.66 17.00 16.41 16.65 1.1M
2025-07-22 14.88 16.66 14.88 16.65 1.3M
2025-07-21 14.71 14.96 14.63 14.89 1.7M
2025-07-18 15.05 15.09 14.38 14.46 0.6M
2025-07-17 15.12 15.40 14.80 14.88 0.8M
2025-07-16 15.15 15.51 14.50 14.83 0.6M
2025-07-15 15.81 15.95 14.98 15.00 0.5M
2025-07-14 16.06 16.11 15.60 15.70 0.6M
2025-07-11 16.00 16.21 15.70 16.12 0.3M
2025-07-10 15.86 16.46 15.80 16.16 0.4M
2025-07-09 15.90 15.93 15.41 15.75 0.7M
2025-07-08 15.83 16.08 15.55 15.92 0.5M
2025-07-07 16.47 16.57 15.67 15.78 0.6M
2025-07-03 16.68 16.78 16.24 16.63 0.4M
2025-07-02 15.96 16.66 15.92 16.64 0.8M
2025-07-01 14.74 16.32 14.72 15.97 1.2M
2025-06-30 14.75 15.00 14.40 14.91 1.0M
2025-06-27 13.90 14.72 13.86 14.67 0.9M
2025-06-26 13.74 14.00 13.51 13.87 1.0M
2025-06-25 14.53 14.53 13.65 13.72 0.6M
2025-06-24 14.85 14.85 14.20 14.46 0.7M
2025-06-23 14.13 14.85 14.00 14.74 1.2M
2025-06-20 14.23 14.37 14.00 14.29 1.5M
2025-06-18 14.42 14.72 14.07 14.11 0.7M
2025-06-17 14.59 15.00 14.36 14.40 0.8M
2025-06-16 14.88 14.95 14.55 14.75 0.5M
2025-06-13 15.41 15.68 14.56 14.61 0.8M
2025-06-12 15.41 15.70 15.31 15.65 0.6M
2025-06-11 16.73 16.80 15.60 15.62 1.1M
2025-06-10 17.41 17.41 16.60 16.65 0.8M
2025-06-09 16.51 17.42 16.47 17.26 1.2M
2025-06-06 16.12 16.27 15.91 16.21 0.7M
2025-06-05 15.88 16.07 15.70 15.84 0.6M
2025-06-04 15.89 16.20 15.73 15.96 0.7M
2025-06-03 15.40 16.30 15.22 16.15 1.2M
2025-06-02 15.21 16.06 14.93 15.60 1.9M
2025-05-30 15.62 16.06 15.20 15.33 1.3M
2025-05-29 16.80 16.85 15.37 15.88 1.8M
2025-05-28 16.70 17.95 16.14 16.75 4.0M
2025-05-27 12.81 13.00 12.53 12.77 1.1M
2025-05-23 12.55 12.68 12.36 12.66 0.9M
2025-05-22 12.44 12.96 12.43 12.80 1.5M
2025-05-21 13.52 13.55 12.24 12.37 1.1M
2025-05-20 13.80 14.01 13.56 13.72 1.1M
2025-05-19 13.35 13.94 13.33 13.77 0.8M
2025-05-16 12.96 13.69 12.91 13.58 1.1M
2025-05-15 12.86 13.02 12.72 12.95 0.7M
2025-05-14 12.87 13.14 12.67 12.98 1.0M
2025-05-13 13.15 13.19 12.77 12.78 0.8M
2025-05-12 13.00 13.44 12.88 13.07 1.2M
2025-05-09 12.86 13.02 12.20 12.22 0.9M
2025-05-08 12.85 12.98 12.51 12.76 1.1M
2025-05-07 13.53 13.57 12.74 12.76 0.8M
2025-05-06 13.64 13.66 13.32 13.35 0.6M
2025-05-05 14.18 14.24 13.75 13.77 0.5M
2025-05-02 14.25 14.40 14.03 14.23 0.5M
2025-05-01 14.05 14.26 13.92 14.14 0.6M
2025-04-30 14.09 14.17 13.53 13.94 0.8M
2025-04-29 14.47 14.52 14.02 14.20 0.6M
2025-04-28 14.47 14.62 14.28 14.47 0.5M
2025-04-25 14.45 14.58 14.17 14.52 0.4M
2025-04-24 14.36 14.60 14.18 14.58 1.0M
2025-04-23 14.77 15.15 14.31 14.36 0.7M
2025-04-22 14.18 14.58 13.93 14.39 1.5M
2025-04-21 13.86 14.03 13.52 13.99 0.7M
2025-04-17 13.74 14.07 13.50 13.96 0.5M
2025-04-16 13.93 14.15 13.67 13.74 0.7M
2025-04-15 14.25 14.46 13.81 14.02 0.8M
2025-04-14 14.99 15.15 14.09 14.29 0.7M
2025-04-11 14.90 15.12 14.33 14.87 0.7M
2025-04-10 15.15 15.22 14.43 14.96 0.8M
2025-04-09 14.26 16.12 14.26 15.52 1.8M
2025-04-08 15.58 15.98 14.36 14.46 1.1M
2025-04-07 14.99 15.79 14.35 15.53 1.5M
2025-04-04 14.64 15.61 14.49 15.27 1.2M
2025-04-03 14.46 14.66 13.93 14.48 1.4M
2025-04-02 14.48 15.19 14.48 15.05 1.1M
2025-04-01 14.41 14.82 13.83 14.59 1.1M
2025-03-31 15.28 15.61 14.09 14.47 2.6M
2025-03-28 16.43 16.43 15.68 15.92 0.6M
2025-03-27 16.41 16.74 16.23 16.49 0.8M
2025-03-26 16.06 16.38 15.93 16.36 0.7M
2025-03-25 16.63 16.63 16.01 16.04 0.8M
2025-03-24 17.44 17.60 16.60 16.69 0.9M
2025-03-21 16.90 17.34 16.79 17.20 2.2M
2025-03-20 17.02 17.18 16.92 17.05 0.7M
2025-03-19 16.94 17.24 16.85 17.06 0.8M
2025-03-18 16.73 16.89 16.36 16.85 0.7M
2025-03-17 16.39 16.87 16.23 16.80 1.0M
2025-03-14 16.23 16.50 15.81 16.36 0.6M
2025-03-13 16.20 16.59 15.75 16.05 0.7M
2025-03-12 16.56 16.60 15.93 16.20 0.7M
2025-03-11 17.67 17.67 16.08 16.48 0.7M
2025-03-10 16.62 17.42 16.59 17.10 1.3M
2025-03-07 16.77 17.10 16.64 16.73 1.0M
2025-03-06 16.22 16.87 16.08 16.81 1.1M
2025-03-05 16.94 17.45 15.98 16.37 0.8M
2025-03-04 17.35 17.35 16.78 16.82 0.9M
2025-03-03 17.90 17.98 17.44 17.47 1.1M
2025-02-28 17.65 17.85 17.49 17.81 1.0M
2025-02-27 18.30 18.41 17.65 17.67 1.2M
2025-02-26 18.71 18.72 17.85 18.45 1.0M
2025-02-25 18.23 18.78 18.15 18.68 0.9M
2025-02-24 18.75 18.75 18.26 18.48 0.8M
2025-02-21 19.50 19.68 18.51 18.71 0.7M
2025-02-20 19.15 19.45 18.90 19.21 0.9M
2025-02-19 19.26 19.48 19.00 19.27 0.5M
2025-02-18 19.78 19.92 19.34 19.44 1.0M
2025-02-14 19.35 19.91 19.35 19.78 0.6M
2025-02-13 19.25 19.59 19.10 19.11 0.4M
2025-02-12 19.36 19.74 18.95 19.11 0.6M
2025-02-11 19.35 19.65 18.95 19.63 1.0M
2025-02-10 19.13 19.58 19.01 19.51 0.7M
2025-02-07 19.63 19.77 18.74 18.92 0.9M
2025-02-06 19.43 20.14 19.43 19.75 0.9M
2025-02-05 18.88 19.20 18.71 19.17 0.7M
2025-02-04 18.48 19.06 18.29 18.86 0.8M
2025-02-03 19.25 19.37 18.47 18.57 1.3M
2025-01-31 19.44 20.03 19.03 19.64 1.6M
2025-01-30 20.31 20.35 18.95 19.60 1.5M
2025-01-29 20.21 21.09 19.39 20.31 2.3M
2025-01-28 21.85 22.11 21.41 22.01 0.9M
2025-01-27 21.99 22.46 21.80 21.90 0.9M
2025-01-24 21.69 22.13 21.51 22.00 0.7M
2025-01-23 21.49 21.87 21.38 21.60 0.5M
2025-01-22 21.78 21.79 21.16 21.67 0.7M
2025-01-21 21.65 22.17 21.53 21.91 0.7M
2025-01-17 22.11 22.15 21.56 21.64 0.6M
2025-01-16 22.12 22.12 21.63 21.84 0.5M
2025-01-15 22.54 22.62 22.08 22.11 0.4M
2025-01-14 22.02 22.14 21.71 21.90 0.3M
2025-01-13 21.68 21.94 21.50 21.87 0.5M
2025-01-10 21.80 22.19 21.57 21.97 0.5M
2025-01-08 22.70 22.70 22.19 22.22 0.6M
2025-01-07 23.47 23.53 22.43 22.79 0.5M
2025-01-06 24.18 24.62 23.25 23.55 0.7M
2025-01-03 24.55 24.77 23.91 24.23 0.8M
2025-01-02 25.02 25.14 24.46 24.54 0.4M