Skip to main content
logo
Manchester United plc (MANU)
NYSE: MANU · Real-Time Price · USD
17.65
-0.13 (-0.73%)
At close: Mar 5, 2026, 4:00 PM EST
17.65
0.00 (0.00%)
After-hours: Mar 5, 2026, 5:29 PM EST

Manchester United Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202617.6917.9217.4817.63--0.84%238,459
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
Jan 12, 202616.5516.7016.1716.4516.45-1.20%423,169
Jan 9, 202616.3916.7816.3116.6516.651.59%293,323
Jan 8, 202616.3416.4916.1516.3916.390.31%213,529
Jan 7, 202615.9616.3915.9216.3416.342.32%351,152
Jan 6, 202616.0016.0715.7815.9715.97-0.19%295,650
Jan 5, 202615.7516.0215.6816.0016.001.39%350,435
Jan 2, 202615.9416.1315.7115.7815.78-0.88%213,185
Dec 31, 202516.1016.1615.9015.9215.92-0.93%280,301
Dec 30, 202515.9816.1715.9716.0716.070.82%239,426
Dec 29, 202515.8216.0415.7115.9415.940.50%215,474
Dec 26, 202516.0216.0215.7915.8615.86-1.00%352,242
Dec 24, 202515.8916.1315.8116.0216.020.50%130,004
Dec 23, 202515.8116.0315.7115.9415.940.50%274,665
Dec 22, 202516.1516.4215.8315.8615.86-516,157