Manchester United plc (MANU)
NYSE: MANU · Real-Time Price · USD
15.35
-0.12 (-0.78%)
Nov 19, 2025, 3:19 PM EST - Market open
Manchester United Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 15.50 | 15.54 | 15.31 | 15.43 | - | -0.26% | 114,763 |
| Nov 18, 2025 | 15.31 | 15.50 | 15.20 | 15.47 | 15.47 | 0.98% | 273,515 |
| Nov 17, 2025 | 15.61 | 15.63 | 15.22 | 15.32 | 15.32 | -2.23% | 382,837 |
| Nov 14, 2025 | 15.50 | 15.74 | 15.40 | 15.67 | 15.67 | 0.71% | 292,457 |
| Nov 13, 2025 | 15.70 | 16.00 | 15.55 | 15.56 | 15.56 | -1.58% | 278,908 |
| Nov 12, 2025 | 15.92 | 16.06 | 15.71 | 15.81 | 15.81 | -0.38% | 356,883 |
| Nov 11, 2025 | 15.92 | 16.11 | 15.64 | 15.87 | 15.87 | -0.25% | 502,919 |
| Nov 10, 2025 | 15.83 | 16.01 | 15.60 | 15.91 | 15.91 | 1.53% | 259,288 |
| Nov 7, 2025 | 15.50 | 15.71 | 15.37 | 15.67 | 15.67 | 0.32% | 253,181 |
| Nov 6, 2025 | 15.71 | 15.82 | 15.52 | 15.62 | 15.62 | -0.38% | 246,539 |
| Nov 5, 2025 | 15.67 | 15.75 | 15.45 | 15.68 | 15.68 | -0.25% | 360,858 |
| Nov 4, 2025 | 15.94 | 16.01 | 15.68 | 15.72 | 15.72 | -1.93% | 318,409 |
| Nov 3, 2025 | 16.58 | 16.63 | 15.88 | 16.03 | 16.03 | -3.61% | 470,636 |
| Oct 31, 2025 | 17.32 | 17.35 | 16.60 | 16.63 | 16.63 | -3.87% | 562,130 |
| Oct 30, 2025 | 17.25 | 17.59 | 17.16 | 17.30 | 17.30 | - | 187,581 |
| Oct 29, 2025 | 17.88 | 17.88 | 17.29 | 17.30 | 17.30 | -3.24% | 313,979 |
| Oct 28, 2025 | 18.25 | 18.33 | 17.85 | 17.88 | 17.88 | -1.97% | 189,637 |
| Oct 27, 2025 | 18.43 | 18.47 | 18.05 | 18.24 | 18.24 | 0.22% | 285,195 |
| Oct 24, 2025 | 18.70 | 18.70 | 18.17 | 18.20 | 18.20 | -1.46% | 165,956 |
| Oct 23, 2025 | 18.45 | 18.53 | 18.04 | 18.47 | 18.47 | 0.44% | 343,124 |
| Oct 22, 2025 | 18.55 | 18.66 | 18.32 | 18.39 | 18.39 | -0.92% | 307,140 |
| Oct 21, 2025 | 18.67 | 18.94 | 18.19 | 18.56 | 18.56 | -0.91% | 470,192 |
| Oct 20, 2025 | 18.04 | 18.78 | 17.80 | 18.73 | 18.73 | 4.52% | 1,357,702 |
| Oct 17, 2025 | 17.79 | 18.19 | 17.56 | 17.92 | 17.92 | -0.11% | 712,799 |
| Oct 16, 2025 | 18.02 | 18.22 | 17.71 | 17.94 | 17.94 | -1.64% | 539,237 |
| Oct 15, 2025 | 17.00 | 18.34 | 16.89 | 18.24 | 18.24 | 7.87% | 1,131,175 |
| Oct 14, 2025 | 16.93 | 17.30 | 16.75 | 16.91 | 16.91 | -1.28% | 548,745 |
| Oct 13, 2025 | 16.21 | 17.17 | 16.03 | 17.13 | 17.13 | 7.33% | 530,851 |
| Oct 10, 2025 | 15.91 | 16.48 | 15.80 | 15.96 | 15.96 | 1.53% | 825,279 |
| Oct 9, 2025 | 15.80 | 15.89 | 15.39 | 15.72 | 15.72 | 2.28% | 474,040 |
| Oct 8, 2025 | 15.23 | 15.50 | 15.03 | 15.37 | 15.37 | 1.05% | 443,724 |
| Oct 7, 2025 | 15.38 | 15.38 | 15.12 | 15.21 | 15.21 | -1.49% | 231,539 |
| Oct 6, 2025 | 15.35 | 15.50 | 15.12 | 15.44 | 15.44 | 0.72% | 282,504 |
| Oct 3, 2025 | 15.35 | 15.43 | 15.21 | 15.33 | 15.33 | -0.52% | 189,846 |
| Oct 2, 2025 | 15.31 | 15.41 | 15.19 | 15.41 | 15.41 | 1.05% | 196,986 |
| Oct 1, 2025 | 15.10 | 15.35 | 15.06 | 15.25 | 15.25 | 0.73% | 220,510 |
| Sep 30, 2025 | 15.58 | 15.58 | 15.08 | 15.14 | 15.14 | -2.51% | 350,537 |
| Sep 29, 2025 | 15.49 | 15.64 | 15.15 | 15.53 | 15.53 | 0.78% | 337,883 |
| Sep 26, 2025 | 15.18 | 15.44 | 15.11 | 15.41 | 15.41 | 1.72% | 343,694 |
| Sep 25, 2025 | 15.18 | 15.27 | 15.00 | 15.15 | 15.15 | -0.46% | 431,622 |
| Sep 24, 2025 | 15.10 | 15.36 | 15.01 | 15.22 | 15.22 | 0.79% | 326,841 |
| Sep 23, 2025 | 15.33 | 15.34 | 15.02 | 15.10 | 15.10 | -0.46% | 348,266 |
| Sep 22, 2025 | 15.24 | 15.48 | 15.08 | 15.17 | 15.17 | -0.33% | 460,470 |
| Sep 19, 2025 | 15.30 | 15.39 | 15.05 | 15.22 | 15.22 | -0.65% | 465,557 |
| Sep 18, 2025 | 15.41 | 15.86 | 15.25 | 15.32 | 15.32 | -0.39% | 587,115 |
| Sep 17, 2025 | 15.65 | 15.80 | 14.59 | 15.38 | 15.38 | -6.28% | 1,396,087 |
| Sep 16, 2025 | 16.00 | 16.45 | 15.72 | 16.41 | 16.41 | 1.93% | 401,601 |
| Sep 15, 2025 | 16.42 | 16.42 | 15.91 | 16.10 | 16.10 | -1.89% | 401,090 |
| Sep 12, 2025 | 16.30 | 16.50 | 16.23 | 16.41 | 16.41 | 1.42% | 216,267 |
| Sep 11, 2025 | 16.40 | 16.46 | 16.06 | 16.18 | 16.18 | -1.64% | 366,826 |