Manchester United Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	13.92	13.92	13.92	13.92	13.92	0.58%	-
Jan 8, 2026	13.84	13.84	13.84	13.84	13.84	0.14%	-
Jan 7, 2026	13.51	13.82	13.51	13.82	13.82	2.37%	200
Jan 6, 2026	13.50	13.50	13.50	13.50	13.50	-0.07%	-
Jan 5, 2026	13.35	13.51	13.35	13.51	13.51	-0.66%	1
Jan 2, 2026	13.41	13.60	13.41	13.60	13.60	1.49%	360
Dec 30, 2025	13.40	13.40	13.40	13.40	13.40	-2.69%	-
Dec 29, 2025	13.60	13.77	13.32	13.77	13.77	3.22%	230
Dec 23, 2025	13.34	13.34	13.34	13.34	13.34	-0.37%	-
Dec 22, 2025	13.39	13.39	13.39	13.39	13.39	1.67%	4
Dec 19, 2025	13.17	13.17	13.17	13.17	13.17	2.25%	-
Dec 18, 2025	12.88	12.88	12.88	12.88	12.88	0.08%	-
Dec 17, 2025	12.87	12.87	12.87	12.87	12.87	0.55%	-
Dec 16, 2025	12.80	12.80	12.80	12.80	12.80	-1.54%	-
Dec 15, 2025	13.00	13.00	13.00	13.00	13.00	-2.11%	-
Dec 12, 2025	13.28	13.28	13.28	13.28	13.28	2.00%	-
Dec 11, 2025	13.05	13.05	13.02	13.02	13.02	-0.61%	115
Dec 10, 2025	13.10	13.10	13.10	13.10	13.10	-0.83%	-
Dec 9, 2025	13.21	13.21	13.21	13.21	13.21	-0.68%	-
Dec 8, 2025	13.30	13.30	13.30	13.30	13.30	-0.23%	-
Dec 5, 2025	13.33	13.33	13.33	13.33	13.33	-3.27%	-
Dec 4, 2025	13.52	13.78	13.52	13.78	13.78	4.55%	5
Dec 3, 2025	13.18	13.18	13.18	13.18	13.18	-2.15%	-
Dec 2, 2025	13.48	13.48	13.47	13.47	13.47	-0.88%	-
Dec 1, 2025	13.59	13.59	13.59	13.59	13.59	1.95%	-
Nov 28, 2025	13.33	13.33	13.33	13.33	13.33	0.08%	-
Nov 27, 2025	13.32	13.32	13.32	13.32	13.32	0.45%	-
Nov 26, 2025	13.26	13.26	13.26	13.26	13.26	1.07%	-
Nov 25, 2025	13.12	13.12	13.12	13.12	13.12	-1.65%	-
Nov 24, 2025	13.25	13.34	13.25	13.34	13.34	1.44%	100
Nov 21, 2025	13.15	13.15	13.15	13.15	13.15	-1.13%	-
Nov 20, 2025	13.30	13.31	13.30	13.30	13.30	-0.37%	-
Nov 19, 2025	13.20	13.35	13.20	13.35	13.35	1.99%	200
Nov 18, 2025	13.09	13.09	13.09	13.09	13.09	-2.17%	-
Nov 17, 2025	13.38	13.38	13.38	13.38	13.38	1.13%	-
Nov 14, 2025	13.23	13.23	13.23	13.23	13.23	-2.00%	-
Nov 13, 2025	13.50	13.50	13.50	13.50	13.50	-0.44%	-
Nov 12, 2025	13.56	13.56	13.56	13.56	13.56	-0.51%	-
Nov 11, 2025	13.63	13.63	13.63	13.63	13.63	1.64%	-
Nov 10, 2025	13.41	13.41	13.41	13.41	13.41	-0.07%	-
Nov 7, 2025	13.42	13.42	13.42	13.42	13.42	-0.52%	-
Nov 6, 2025	13.49	13.49	13.49	13.49	13.49	-1.53%	-
Nov 5, 2025	13.53	13.70	13.53	13.70	13.70	-0.72%	160
Nov 4, 2025	13.77	13.80	13.77	13.80	13.80	-3.23%	1
Nov 3, 2025	14.26	14.26	14.26	14.26	14.26	-3.45%	-
Oct 31, 2025	14.83	14.83	14.77	14.77	14.77	0.27%	1
Oct 30, 2025	14.73	14.73	14.73	14.73	14.73	-3.28%	-
Oct 29, 2025	15.23	15.23	15.23	15.23	15.23	-1.61%	-
Oct 28, 2025	15.48	15.48	15.48	15.48	15.48	-	-
Oct 27, 2025	15.48	15.48	15.48	15.48	15.48	-1.59%	-