Skip to main content
logo
Manchester United plc (MANU)
NYSE: MANU · Real-Time Price · USD
16.64
+0.07 (0.42%)
Mar 25, 2026, 4:00 PM EDT - Market closed

Manchester United Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 202616.7616.7616.3016.6416.640.42%289,782
Mar 24, 202616.5216.7016.4416.5716.57-0.18%265,819
Mar 23, 202616.5016.8216.4716.6016.602.41%294,546
Mar 20, 202616.4016.5816.1616.2116.21-1.70%253,530
Mar 19, 202616.3516.5916.2816.4916.490.06%341,656
Mar 18, 202616.3716.7016.2916.4816.480.24%352,728
Mar 17, 202616.5116.6816.3416.4416.44-0.18%304,357
Mar 16, 202616.2316.4816.2216.4716.472.68%290,498
Mar 13, 202616.0516.2015.8616.0416.040.38%439,881
Mar 12, 202616.6016.6715.9615.9815.98-4.65%395,646
Mar 11, 202617.2217.2816.7516.7616.76-3.18%397,191
Mar 10, 202617.3917.6917.1817.3117.31-0.17%288,104
Mar 9, 202617.0317.3416.8817.3417.340.23%363,080
Mar 6, 202617.6017.6017.2517.3017.30-1.98%317,093
Mar 5, 202617.6917.9217.4817.6517.65-0.73%278,868
Mar 4, 202617.6617.9617.3217.7817.780.74%344,079
Mar 3, 202617.3017.6717.0417.6517.65-0.40%891,999
Mar 2, 202617.8717.9117.5617.7217.72-1.61%324,866
Feb 27, 202617.6818.3117.6318.0118.012.21%591,921
Feb 26, 202617.3817.7516.9917.6217.621.50%417,210
Feb 25, 202617.2417.6316.4017.3617.36-2.09%853,288
Feb 24, 202617.4717.9617.2917.7317.731.90%448,055
Feb 23, 202617.4217.4717.1317.4017.40-0.68%201,149
Feb 20, 202617.5017.5917.2917.5217.52-1.02%178,818
Feb 19, 202617.9818.0417.5717.7017.70-1.83%223,012
Feb 18, 202617.7818.1717.6218.0318.032.10%454,129
Feb 17, 202617.4417.8317.3417.6617.661.26%229,003
Feb 13, 202617.3017.8517.1317.4417.441.51%304,335
Feb 12, 202617.5017.6717.1117.1817.18-2.00%243,127
Feb 11, 202617.7517.7817.2717.5317.53-1.41%280,818
Feb 10, 202617.5317.8717.5317.7817.781.43%497,870
Feb 9, 202617.4217.5517.0217.5317.531.10%199,638
Feb 6, 202617.0817.4216.9417.3417.342.06%287,487
Feb 5, 202617.6117.6216.9216.9916.99-3.47%324,078
Feb 4, 202617.4017.6717.1317.6017.601.15%238,392
Feb 3, 202617.6317.6316.9317.4017.40-1.25%418,854
Feb 2, 202617.6517.8617.5517.6217.62-0.45%419,783
Jan 30, 202617.6917.9017.6217.7017.70-0.39%362,564
Jan 29, 202617.8217.8617.2617.7717.77-0.28%415,509
Jan 28, 202617.6717.9417.3817.8217.820.91%298,080
Jan 27, 202617.5317.8117.3017.6617.660.11%412,063
Jan 26, 202617.3017.9917.2517.6417.642.74%647,141
Jan 23, 202616.5717.2516.5717.1717.173.43%265,113
Jan 22, 202616.7016.7116.3416.6016.60-323,741
Jan 21, 202616.9216.9216.4116.6016.60-1.89%228,775
Jan 20, 202616.6916.9716.6116.9216.920.59%340,374
Jan 16, 202616.9116.9416.6616.8216.82-0.47%240,779
Jan 15, 202616.6516.9516.6516.9016.901.87%336,949
Jan 14, 202616.5816.7316.4016.5916.59-0.30%247,615
Jan 13, 202616.5016.7416.4116.6416.641.16%258,263