Manchester United plc (MANU)
NYSE: MANU · Real-Time Price · USD
15.53
+0.12 (0.78%)
At close: Sep 29, 2025, 4:00 PM EDT
15.75
+0.22 (1.42%)
After-hours: Sep 29, 2025, 4:19 PM EDT
Manchester United Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 15.49 | 15.52 | 15.15 | 15.51 | - | 0.65% | 200,371 |
| 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 |
| Sep 10, 2025 | 15.85 | 16.75 | 15.52 | 16.45 | 16.45 | 2.94% | 729,167 |
| Sep 9, 2025 | 15.68 | 16.09 | 15.66 | 15.98 | 15.98 | 1.91% | 232,446 |
| Sep 8, 2025 | 15.91 | 15.96 | 15.65 | 15.68 | 15.68 | -1.32% | 289,615 |
| Sep 5, 2025 | 16.08 | 16.23 | 15.83 | 15.89 | 15.89 | -1.12% | 245,046 |
| Sep 4, 2025 | 15.98 | 16.36 | 15.89 | 16.07 | 16.07 | 0.31% | 399,967 |
| Sep 3, 2025 | 16.31 | 16.33 | 15.85 | 16.02 | 16.02 | -1.78% | 371,024 |
| Sep 2, 2025 | 17.79 | 17.80 | 16.02 | 16.31 | 16.31 | -8.63% | 802,941 |
| Aug 29, 2025 | 17.46 | 17.88 | 17.36 | 17.85 | 17.85 | 2.35% | 294,646 |
| Aug 28, 2025 | 17.16 | 17.44 | 17.00 | 17.44 | 17.44 | 2.05% | 280,176 |
| Aug 27, 2025 | 17.20 | 17.32 | 17.07 | 17.09 | 17.09 | -0.70% | 174,374 |
| Aug 26, 2025 | 17.19 | 17.25 | 17.04 | 17.21 | 17.21 | -0.17% | 178,999 |
| Aug 25, 2025 | 17.51 | 17.60 | 17.24 | 17.24 | 17.24 | -1.54% | 162,290 |
| Aug 22, 2025 | 17.19 | 17.59 | 17.19 | 17.51 | 17.51 | 1.86% | 173,524 |
| Aug 21, 2025 | 17.40 | 17.41 | 17.16 | 17.19 | 17.19 | -1.15% | 137,399 |
| Aug 20, 2025 | 17.55 | 17.67 | 17.37 | 17.39 | 17.39 | -1.02% | 147,300 |
| Aug 19, 2025 | 17.62 | 17.85 | 17.35 | 17.57 | 17.57 | -0.06% | 221,095 |
| Aug 18, 2025 | 17.80 | 17.86 | 17.52 | 17.58 | 17.58 | -1.24% | 138,553 |
| Aug 15, 2025 | 17.44 | 17.93 | 17.44 | 17.80 | 17.80 | 2.18% | 202,906 |
| Aug 14, 2025 | 17.42 | 17.56 | 17.31 | 17.42 | 17.42 | -0.34% | 130,819 |
| Aug 13, 2025 | 17.58 | 17.60 | 17.30 | 17.48 | 17.48 | -0.57% | 179,394 |
| Aug 12, 2025 | 17.75 | 17.83 | 17.55 | 17.58 | 17.58 | -0.68% | 122,397 |
| Aug 11, 2025 | 17.68 | 17.77 | 17.44 | 17.70 | 17.70 | 1.14% | 170,497 |
| Aug 8, 2025 | 18.05 | 18.05 | 17.47 | 17.50 | 17.50 | -2.78% | 166,921 |
| Aug 7, 2025 | 18.05 | 18.05 | 17.73 | 18.00 | 18.00 | 0.11% | 182,365 |
| Aug 6, 2025 | 18.03 | 18.03 | 17.60 | 17.98 | 17.98 | -0.17% | 140,312 |
| Aug 5, 2025 | 17.84 | 18.03 | 17.64 | 18.01 | 18.01 | 1.46% | 187,500 |
| Aug 4, 2025 | 17.72 | 17.98 | 17.62 | 17.75 | 17.75 | 1.02% | 114,503 |
| Aug 1, 2025 | 17.41 | 17.65 | 17.23 | 17.57 | 17.57 | -0.11% | 143,580 |
| Jul 31, 2025 | 17.61 | 17.75 | 17.34 | 17.59 | 17.59 | - | 199,654 |
| Jul 30, 2025 | 17.32 | 17.60 | 17.21 | 17.59 | 17.59 | 1.97% | 170,356 |
| Jul 29, 2025 | 17.54 | 17.54 | 17.06 | 17.25 | 17.25 | -1.03% | 175,861 |
| Jul 28, 2025 | 17.44 | 17.56 | 17.10 | 17.43 | 17.43 | -0.11% | 162,332 |
| Jul 25, 2025 | 17.98 | 17.98 | 17.45 | 17.45 | 17.45 | -2.84% | 170,106 |
| Jul 24, 2025 | 18.15 | 18.15 | 17.87 | 17.96 | 17.96 | -1.16% | 187,980 |
| Jul 23, 2025 | 18.09 | 18.18 | 17.86 | 18.17 | 18.17 | 0.89% | 203,343 |
| Jul 22, 2025 | 17.66 | 18.08 | 17.51 | 18.01 | 18.01 | 1.98% | 258,707 |
| Jul 21, 2025 | 17.71 | 17.88 | 17.59 | 17.66 | 17.66 | -0.06% | 162,273 |