Skip to main content
logo
Manchester United plc (MANU)
NYSE: MANU · Real-Time Price · USD
18.20
-0.27 (-1.46%)
Oct 24, 2025, 4:00 PM EDT - Market closed

Manchester United Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202518.7018.7018.1718.2018.20-1.46%157,804
Oct 23, 202518.4518.5318.0418.4718.470.44%343,124
Oct 22, 202518.5518.6618.3218.3918.39-0.92%307,140
Oct 21, 202518.6718.9418.1918.5618.56-0.91%470,192
Oct 20, 202518.0418.7817.8018.7318.734.52%1,357,702
Oct 17, 202517.7918.1917.5617.9217.92-0.11%712,799
Oct 16, 202518.0218.2217.7117.9417.94-1.64%539,237
Oct 15, 202517.0018.3416.8918.2418.247.87%1,131,175
Oct 14, 202516.9317.3016.7516.9116.91-1.28%548,745
Oct 13, 202516.2117.1716.0317.1317.137.33%530,851
Oct 10, 202515.9116.4815.8015.9615.961.53%825,279
Oct 9, 202515.8015.8915.3915.7215.722.28%474,040
Oct 8, 202515.2315.5015.0315.3715.371.05%443,724
Oct 7, 202515.3815.3815.1215.2115.21-1.49%231,539
Oct 6, 202515.3515.5015.1215.4415.440.72%282,504
Oct 3, 202515.3515.4315.2115.3315.33-0.52%189,846
Oct 2, 202515.3115.4115.1915.4115.411.05%196,986
Oct 1, 202515.1015.3515.0615.2515.250.73%220,510
Sep 30, 202515.5815.5815.0815.1415.14-2.51%350,537
Sep 29, 202515.4915.6415.1515.5315.530.78%337,883
Sep 26, 202515.1815.4415.1115.4115.411.72%343,694
Sep 25, 202515.1815.2715.0015.1515.15-0.46%431,622
Sep 24, 202515.1015.3615.0115.2215.220.79%326,841
Sep 23, 202515.3315.3415.0215.1015.10-0.46%348,266
Sep 22, 202515.2415.4815.0815.1715.17-0.33%460,470
Sep 19, 202515.3015.3915.0515.2215.22-0.65%465,557
Sep 18, 202515.4115.8615.2515.3215.32-0.39%587,115
Sep 17, 202515.6515.8014.5915.3815.38-6.28%1,396,087
Sep 16, 202516.0016.4515.7216.4116.411.93%401,601
Sep 15, 202516.4216.4215.9116.1016.10-1.89%401,090
Sep 12, 202516.3016.5016.2316.4116.411.42%216,267
Sep 11, 202516.4016.4616.0616.1816.18-1.64%366,826
Sep 10, 202515.8516.7515.5216.4516.452.94%729,167
Sep 9, 202515.6816.0915.6615.9815.981.91%232,446
Sep 8, 202515.9115.9615.6515.6815.68-1.32%289,615
Sep 5, 202516.0816.2315.8315.8915.89-1.12%245,046
Sep 4, 202515.9816.3615.8916.0716.070.31%399,967
Sep 3, 202516.3116.3315.8516.0216.02-1.78%371,024
Sep 2, 202517.7917.8016.0216.3116.31-8.63%802,941
Aug 29, 202517.4617.8817.3617.8517.852.35%294,646
Aug 28, 202517.1617.4417.0017.4417.442.05%280,176
Aug 27, 202517.2017.3217.0717.0917.09-0.70%174,374
Aug 26, 202517.1917.2517.0417.2117.21-0.17%178,999
Aug 25, 202517.5117.6017.2417.2417.24-1.54%162,290
Aug 22, 202517.1917.5917.1917.5117.511.86%173,524
Aug 21, 202517.4017.4117.1617.1917.19-1.15%137,399
Aug 20, 202517.5517.6717.3717.3917.39-1.02%147,300
Aug 19, 202517.6217.8517.3517.5717.57-0.06%221,095
Aug 18, 202517.8017.8617.5217.5817.58-1.24%138,553
Aug 15, 202517.4417.9317.4417.8017.802.18%202,906