Skip to main content
Manchester United plc (MANU)
NYSE: MANU · Real-Time Price · USD
14.46
-0.15 (-1.03%)
Feb 21, 2025, 4:00 PM EST - Market closed

Manchester United Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202514.6214.6914.3014.4614.46-1.03%301,693
Feb 20, 202514.9015.0014.5014.6114.61-2.14%499,817
Feb 19, 202515.5515.5614.7514.9314.93-3.80%710,747
Feb 18, 202515.6915.7515.4215.5215.52-1.02%286,718
Feb 14, 202515.9216.2015.6615.6815.68-0.51%323,003
Feb 13, 202515.8616.0315.7215.7615.76-0.69%243,587
Feb 12, 202516.2216.2915.8615.8715.87-2.88%147,924
Feb 11, 202516.2016.4716.1316.3416.34-0.12%310,739
Feb 10, 202516.0916.4315.8216.3616.361.74%292,755
Feb 7, 202516.0316.1515.9216.0816.080.19%171,435
Feb 6, 202516.1316.1816.0216.0516.05-0.50%134,299
Feb 5, 202515.9716.2215.9716.1316.130.81%111,111
Feb 4, 202515.7916.1115.5216.0016.001.33%200,072
Feb 3, 202515.7515.9615.6015.7915.79-0.50%142,575
Jan 31, 202516.1416.4015.8115.8715.87-1.79%345,082
Jan 30, 202515.9216.4115.8416.1616.161.70%309,080
Jan 29, 202515.8416.0015.7015.8915.890.57%230,335
Jan 28, 202516.1416.1415.8015.8015.80-1.80%204,256
Jan 27, 202516.1216.2615.9016.0916.09-0.80%190,370
Jan 24, 202516.2516.3516.1616.2216.220.12%99,477
Jan 23, 202516.0516.2915.9116.2016.200.93%149,597
Jan 22, 202516.3716.3916.0016.0516.05-2.07%184,548
Jan 21, 202516.0916.5115.8016.3916.392.37%459,179
Jan 17, 202516.2916.3915.9016.0116.01-1.42%442,861
Jan 16, 202516.4316.4316.1516.2416.24-0.79%141,335
Jan 15, 202516.3216.5916.1816.3716.371.43%149,532
Jan 14, 202516.2616.3416.0516.1416.14-0.86%197,015
Jan 13, 202516.1316.2916.0016.2816.280.62%186,403
Jan 10, 202516.5016.5816.1016.1816.18-2.53%218,710
Jan 8, 202516.8916.8916.5016.6016.60-2.35%167,233
Jan 7, 202516.8917.1116.8017.0017.001.37%189,658
Jan 6, 202516.9517.0616.7516.7716.77-0.71%171,458
Jan 3, 202516.9517.0216.8016.8916.89-0.53%126,920
Jan 2, 202517.4317.4316.8516.9816.98-2.13%187,952
Dec 31, 202417.2917.5917.2017.3517.350.29%232,057
Dec 30, 202416.9717.6116.8017.3017.301.70%211,630
Dec 27, 202417.1417.1716.9217.0117.01-0.70%107,995
Dec 26, 202417.0417.2517.0417.1317.13-0.23%120,382
Dec 24, 202417.0417.2016.9717.1717.170.64%55,874
Dec 23, 202417.0417.1617.0017.0617.06-0.52%146,414
Dec 20, 202417.1017.2616.9917.1517.150.41%183,033
Dec 19, 202417.6617.8516.9817.0817.08-3.17%205,017
Dec 18, 202418.2018.4017.5717.6417.64-3.18%241,538
Dec 17, 202417.8318.4217.7218.2218.223.05%343,968
Dec 16, 202417.3817.7917.3817.6817.682.02%144,765
Dec 13, 202417.3817.5217.1517.3317.330.58%167,584
Dec 12, 202417.5017.6817.1717.2317.23-1.15%201,679
Dec 11, 202417.2517.6017.2317.4317.431.22%369,942
Dec 10, 202417.0917.3017.0117.2217.220.41%135,084
Dec 9, 202417.3617.5816.9417.1517.15-1.44%289,168
Dec 6, 202416.7617.4616.7617.4017.403.82%228,619
Dec 5, 202416.9316.9416.6816.7616.76-1.06%329,235
Dec 4, 202416.9117.1316.8616.9416.940.30%178,283
Dec 3, 202417.1517.2616.8516.8916.89-2.31%218,349
Dec 2, 202416.9717.3016.7917.2917.291.83%311,151
Nov 29, 202417.0417.2016.9316.9816.98-0.29%160,084
Nov 27, 202417.0817.2716.8317.0317.030.53%397,638
Nov 26, 202416.9717.1716.8016.9416.94-1.57%247,760
Nov 25, 202417.5417.5917.1317.2117.21-1.66%339,695
Nov 22, 202417.5017.7517.3517.5017.500.23%282,692
Nov 21, 202416.7217.4916.5717.4617.464.24%592,641
Nov 20, 202416.9617.1016.7116.7516.75-1.64%274,262
Nov 19, 202416.9817.1616.7717.0317.030.12%234,115
Nov 18, 202416.9117.1016.8617.0117.010.29%336,740
Nov 15, 202417.3017.3716.9316.9616.96-2.30%178,812
Nov 14, 202417.4617.7117.2517.3617.36-0.12%176,869
Nov 13, 202417.9017.9417.3317.3817.38-3.18%771,788
Nov 12, 202418.0018.1017.8417.9517.95-0.94%280,451
Nov 11, 202417.9318.1217.8218.1218.121.23%216,444
Nov 8, 202417.8517.9317.6517.9017.90-0.17%267,182
Nov 7, 202417.2617.9517.1417.9317.934.00%289,154
Nov 6, 202417.1517.4417.0017.2417.241.17%266,342
Nov 5, 202416.6917.0616.6717.0417.042.34%216,587
Nov 4, 202416.6816.7416.4016.6516.65-0.24%232,032
Nov 1, 202416.4016.7416.3416.6916.692.71%275,553
Oct 31, 202415.9516.2615.9016.2516.251.82%269,437
Oct 30, 202415.9116.2115.8115.9615.960.19%156,617
Oct 29, 202415.8916.0515.8615.9315.930.19%120,491
Oct 28, 202416.4016.4015.8915.9015.90-0.38%235,369
Oct 25, 202415.8216.0015.8015.9615.961.01%114,126
Oct 24, 202415.6415.9715.5215.8015.801.09%307,401
Oct 23, 202416.0916.0915.4815.6315.63-3.46%464,207
Oct 22, 202416.2216.2515.9916.1916.19-1.04%204,149
Oct 21, 202416.4916.5216.2916.3616.36-0.73%120,063
Oct 18, 202416.5516.6316.4616.4816.480.12%121,512
Oct 17, 202416.4716.5316.3216.4616.46-0.36%143,834
Oct 16, 202416.6116.7416.5016.5216.52-158,297
Oct 15, 202416.2516.6316.2316.5216.521.35%187,333
Oct 14, 202416.1516.3416.1016.3016.300.25%132,111
Oct 11, 202416.1516.3516.1216.2616.260.99%115,461
Oct 10, 202416.0616.2316.0216.1016.10-0.12%128,010
Oct 9, 202416.1516.2216.0316.1216.12-0.25%149,616
Oct 8, 202415.9916.2515.8816.1616.160.75%185,084
Oct 7, 202416.5116.5116.0416.0416.04-2.67%173,356
Oct 4, 202416.3416.5516.0716.4816.481.04%186,644
Oct 3, 202416.2416.4316.2316.3116.310.18%178,339
Oct 2, 202415.8816.3215.8816.2816.281.81%364,647
Oct 1, 202416.2716.2715.9115.9915.99-1.17%206,837
Sep 30, 202416.5116.6016.0716.1816.18-1.82%276,031
Sep 27, 202416.5116.6216.4816.4816.48-0.06%219,027