Skip to main content
logo
Manchester United plc (MANU)
NYSE: MANU · Real-Time Price · USD
17.23
-0.30 (-1.71%)
Feb 12, 2026, 3:30 PM EST - Market open

Manchester United Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 202617.5017.6717.1917.19--1.94%52,810
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
Dec 19, 202515.6815.9515.5015.8615.861.80%370,616
Dec 18, 202515.3515.7615.2615.5815.581.96%365,854
Dec 17, 202515.1415.4715.0615.2815.280.33%448,530
Dec 16, 202515.2415.2414.9015.2315.230.20%402,252
Dec 15, 202515.3815.4315.0615.2015.20-1.30%479,595
Dec 12, 202515.7515.8515.3015.4015.40-2.41%610,574
Dec 11, 202515.0116.1114.8515.7815.782.53%1,219,090
Dec 10, 202515.4015.6015.1415.3915.39-0.13%431,806
Dec 9, 202515.4815.5615.2715.4115.41-0.96%330,747
Dec 8, 202515.6515.6515.4115.5615.56-0.70%465,713
Dec 5, 202515.6815.8615.5115.6715.67-0.19%242,174
Dec 4, 202515.7615.8015.5315.7015.70-1.32%325,662
Dec 3, 202515.4915.9615.3615.9115.912.45%376,069
Dec 2, 202515.7715.8415.3115.5315.53-1.65%1,078,998