Manchester United Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2025	14.37	14.56	14.26	14.44	-	0.14%	208,020
May 13, 2025	14.63	14.72	14.29	14.42	14.42	-1.30%	194,686
May 12, 2025	14.49	14.63	14.28	14.61	14.61	2.17%	169,991
May 9, 2025	14.40	14.50	14.23	14.30	14.30	-0.21%	234,972
May 8, 2025	14.52	14.60	14.17	14.33	14.33	-0.62%	197,459
May 7, 2025	14.24	14.59	14.21	14.42	14.42	2.12%	181,595
May 6, 2025	14.08	14.14	13.95	14.12	14.12	0.07%	139,574
May 5, 2025	14.03	14.26	13.77	14.11	14.11	0.28%	152,357
May 2, 2025	13.88	14.15	13.75	14.07	14.07	2.18%	179,553
May 1, 2025	13.77	13.86	13.67	13.77	13.77	0.22%	171,250
Apr 30, 2025	13.75	13.89	13.64	13.74	13.74	-0.87%	117,215
Apr 29, 2025	13.86	13.87	13.59	13.86	13.86	-	202,930
Apr 28, 2025	13.90	14.00	13.71	13.86	13.86	-0.07%	113,911
Apr 25, 2025	13.92	14.04	13.82	13.87	13.87	-0.57%	108,665
Apr 24, 2025	14.05	14.09	13.87	13.95	13.95	-0.71%	135,334
Apr 23, 2025	14.35	14.35	13.89	14.05	14.05	-0.57%	177,563
Apr 22, 2025	13.85	14.14	13.76	14.13	14.13	2.69%	141,212
Apr 21, 2025	13.85	13.93	13.63	13.76	13.76	-1.01%	124,921
Apr 17, 2025	13.82	13.96	13.70	13.90	13.90	0.72%	141,943
Apr 16, 2025	14.06	14.08	13.73	13.80	13.80	-1.78%	195,086
Apr 15, 2025	13.89	14.12	13.79	14.05	14.05	1.30%	180,114
Apr 14, 2025	13.79	14.07	13.68	13.87	13.87	1.39%	201,096
Apr 11, 2025	13.43	13.76	13.27	13.68	13.68	1.48%	183,809
Apr 10, 2025	13.24	13.50	13.05	13.48	13.48	0.75%	475,181
Apr 9, 2025	12.16	13.47	12.13	13.38	13.38	9.58%	467,095
Apr 8, 2025	12.71	12.73	12.05	12.21	12.21	-2.24%	432,926
Apr 7, 2025	12.40	13.16	12.28	12.49	12.49	-1.73%	472,969
Apr 4, 2025	12.76	12.90	12.56	12.71	12.71	-2.31%	631,720
Apr 3, 2025	12.88	13.05	12.75	13.01	13.01	-1.21%	462,027
Apr 2, 2025	13.01	13.24	12.97	13.17	13.17	0.53%	203,390
Apr 1, 2025	13.04	13.19	12.92	13.10	13.10	0.08%	220,941
Mar 31, 2025	13.29	13.34	13.00	13.09	13.09	-2.53%	365,897
Mar 28, 2025	13.71	13.71	13.36	13.43	13.43	-2.04%	252,367
Mar 27, 2025	13.57	13.71	13.52	13.71	13.71	1.03%	133,489
Mar 26, 2025	13.70	13.76	13.54	13.57	13.57	-0.95%	178,960
Mar 25, 2025	13.81	13.89	13.68	13.70	13.70	-0.80%	239,907
Mar 24, 2025	13.85	13.96	13.62	13.81	13.81	0.36%	228,325
Mar 21, 2025	13.75	13.94	13.69	13.76	13.76	-0.72%	179,396
Mar 20, 2025	13.82	13.95	13.72	13.86	13.86	0.14%	149,179
Mar 19, 2025	13.44	13.84	13.44	13.84	13.84	2.75%	207,771
Mar 18, 2025	13.55	13.59	13.40	13.47	13.47	-1.10%	223,977
Mar 17, 2025	13.67	13.82	13.43	13.62	13.62	-0.73%	267,502
Mar 14, 2025	13.45	13.84	13.40	13.72	13.72	3.39%	525,446
Mar 13, 2025	13.50	13.50	13.20	13.27	13.27	-1.70%	365,644
Mar 12, 2025	13.81	13.93	13.42	13.50	13.50	-2.10%	371,262
Mar 11, 2025	13.76	13.94	13.57	13.79	13.79	1.77%	474,580
Mar 10, 2025	13.79	13.97	13.53	13.55	13.55	-2.66%	415,865
Mar 7, 2025	13.99	14.03	13.76	13.92	13.92	-0.50%	316,314
Mar 6, 2025	13.78	14.12	13.57	13.99	13.99	0.29%	343,531
Mar 5, 2025	13.97	14.10	13.87	13.95	13.95	-0.29%	442,114