Manchester United plc (MANU)
NYSE: MANU · Real-Time Price · USD
13.18
-0.25 (-1.86%)
Mar 31, 2025, 3:35 PM EDT - Market open
Manchester United Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 13.31 | 13.31 | 13.02 | 13.15 | - | -2.09% | 196,854 |
| 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 |
| Mar 4, 2025 | 14.28 | 14.28 | 13.99 | 13.99 | 13.99 | -2.24% | 394,185 |
| Mar 3, 2025 | 14.73 | 14.82 | 14.22 | 14.31 | 14.31 | -2.39% | 500,872 |
| Feb 28, 2025 | 14.75 | 14.77 | 14.51 | 14.66 | 14.66 | -0.54% | 186,958 |
| Feb 27, 2025 | 14.55 | 14.78 | 14.47 | 14.74 | 14.74 | 1.31% | 348,014 |
| Feb 26, 2025 | 14.68 | 14.92 | 14.42 | 14.55 | 14.55 | -1.42% | 231,433 |
| Feb 25, 2025 | 14.79 | 14.82 | 14.56 | 14.76 | 14.76 | 0.14% | 274,628 |
| Feb 24, 2025 | 14.53 | 14.85 | 14.37 | 14.74 | 14.74 | 1.94% | 281,292 |
| Feb 21, 2025 | 14.62 | 14.69 | 14.30 | 14.46 | 14.46 | -1.03% | 301,693 |
| Feb 20, 2025 | 14.90 | 15.00 | 14.50 | 14.61 | 14.61 | -2.14% | 499,817 |
| Feb 19, 2025 | 15.55 | 15.56 | 14.75 | 14.93 | 14.93 | -3.80% | 710,747 |
| Feb 18, 2025 | 15.69 | 15.75 | 15.42 | 15.52 | 15.52 | -1.02% | 286,718 |
| Feb 14, 2025 | 15.92 | 16.20 | 15.66 | 15.68 | 15.68 | -0.51% | 323,003 |
| Feb 13, 2025 | 15.86 | 16.03 | 15.72 | 15.76 | 15.76 | -0.69% | 243,587 |
| Feb 12, 2025 | 16.22 | 16.29 | 15.86 | 15.87 | 15.87 | -2.88% | 147,924 |
| Feb 11, 2025 | 16.20 | 16.47 | 16.13 | 16.34 | 16.34 | -0.12% | 310,739 |
| Feb 10, 2025 | 16.09 | 16.43 | 15.82 | 16.36 | 16.36 | 1.74% | 292,755 |
| Feb 7, 2025 | 16.03 | 16.15 | 15.92 | 16.08 | 16.08 | 0.19% | 171,435 |
| Feb 6, 2025 | 16.13 | 16.18 | 16.02 | 16.05 | 16.05 | -0.50% | 134,299 |
| Feb 5, 2025 | 15.97 | 16.22 | 15.97 | 16.13 | 16.13 | 0.81% | 111,111 |
| Feb 4, 2025 | 15.79 | 16.11 | 15.52 | 16.00 | 16.00 | 1.33% | 200,072 |
| Feb 3, 2025 | 15.75 | 15.96 | 15.60 | 15.79 | 15.79 | -0.50% | 142,575 |
| Jan 31, 2025 | 16.14 | 16.40 | 15.81 | 15.87 | 15.87 | -1.79% | 345,082 |
| Jan 30, 2025 | 15.92 | 16.41 | 15.84 | 16.16 | 16.16 | 1.70% | 309,080 |
| Jan 29, 2025 | 15.84 | 16.00 | 15.70 | 15.89 | 15.89 | 0.57% | 230,335 |
| Jan 28, 2025 | 16.14 | 16.14 | 15.80 | 15.80 | 15.80 | -1.80% | 204,256 |
| Jan 27, 2025 | 16.12 | 16.26 | 15.90 | 16.09 | 16.09 | -0.80% | 190,370 |
| Jan 24, 2025 | 16.25 | 16.35 | 16.16 | 16.22 | 16.22 | 0.12% | 99,477 |
| Jan 23, 2025 | 16.05 | 16.29 | 15.91 | 16.20 | 16.20 | 0.93% | 149,597 |
| Jan 22, 2025 | 16.37 | 16.39 | 16.00 | 16.05 | 16.05 | -2.07% | 184,548 |
| Jan 21, 2025 | 16.09 | 16.51 | 15.80 | 16.39 | 16.39 | 2.37% | 459,179 |
| Jan 17, 2025 | 16.29 | 16.39 | 15.90 | 16.01 | 16.01 | -1.42% | 442,861 |