Skip to main content
logo
Manchester United plc (MANU)
NYSE: MANU · Real-Time Price · USD
19.24
+0.25 (1.32%)
Jun 24, 2025, 4:00 PM - Market closed

Manchester United Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 202519.0019.6518.6119.2419.241.32%1,022,400
Jun 23, 202517.3519.1717.3018.9918.999.33%1,162,777
Jun 20, 202517.3417.6517.3117.3717.370.46%312,556
Jun 18, 202517.2917.5917.2217.2917.29-0.23%220,952
Jun 17, 202517.5017.6217.2817.3317.33-1.42%226,652
Jun 16, 202517.3017.6717.0417.5817.581.91%239,677
Jun 13, 202517.0517.3216.7617.2517.25-0.12%262,684
Jun 12, 202516.8817.4416.5917.2717.272.25%387,467
Jun 11, 202517.0317.2016.5916.8916.89-0.71%444,504
Jun 10, 202517.0117.3716.8917.0117.01-412,921
Jun 9, 202516.1217.0715.9217.0117.013.66%570,258
Jun 6, 202515.3516.4814.1616.4116.4118.83%1,152,831
Jun 5, 202513.9614.0313.8013.8113.81-1.07%152,377
Jun 4, 202514.1914.2613.9513.9613.96-1.62%157,254
Jun 3, 202514.0514.2014.0114.1914.190.64%120,969
Jun 2, 202514.2214.2813.9414.1014.10-0.49%190,753
May 30, 202513.9114.2513.8814.1714.172.02%290,259
May 29, 202513.9414.0613.8213.8913.89-0.29%108,533
May 28, 202514.1214.1813.8013.9313.93-1.14%241,291
May 27, 202513.6514.1413.4014.0914.094.68%284,884
May 23, 202513.2313.7113.2213.4613.461.28%368,377
May 22, 202513.7113.8113.2613.2913.29-8.60%924,755
May 21, 202514.5014.8714.2314.5414.541.47%370,271
May 20, 202514.1914.4014.0814.3314.330.49%277,311
May 19, 202513.7914.3013.7014.2614.262.81%320,153
May 16, 202513.8614.0213.8213.8713.87-0.07%133,087
May 15, 202514.3914.5013.8713.8813.88-3.74%197,019
May 14, 202514.3714.5614.2614.4214.42-278,185
May 13, 202514.6314.7214.2914.4214.42-1.30%194,686
May 12, 202514.4914.6314.2814.6114.612.17%169,991
May 9, 202514.4014.5014.2314.3014.30-0.21%234,972
May 8, 202514.5214.6014.1714.3314.33-0.62%197,459
May 7, 202514.2414.5914.2114.4214.422.12%181,595
May 6, 202514.0814.1413.9514.1214.120.07%139,574
May 5, 202514.0314.2613.7714.1114.110.28%152,357
May 2, 202513.8814.1513.7514.0714.072.18%179,553
May 1, 202513.7713.8613.6713.7713.770.22%171,250
Apr 30, 202513.7513.8913.6413.7413.74-0.87%117,215
Apr 29, 202513.8613.8713.5913.8613.86-202,930
Apr 28, 202513.9014.0013.7113.8613.86-0.07%113,911
Apr 25, 202513.9214.0413.8213.8713.87-0.57%108,665
Apr 24, 202514.0514.0913.8713.9513.95-0.71%135,334
Apr 23, 202514.3514.3513.8914.0514.05-0.57%177,563
Apr 22, 202513.8514.1413.7614.1314.132.69%141,212
Apr 21, 202513.8513.9313.6313.7613.76-1.01%124,921
Apr 17, 202513.8213.9613.7013.9013.900.72%141,943
Apr 16, 202514.0614.0813.7313.8013.80-1.78%195,086
Apr 15, 202513.8914.1213.7914.0514.051.30%180,114
Apr 14, 202513.7914.0713.6813.8713.871.39%201,096
Apr 11, 202513.4313.7613.2713.6813.681.48%183,809