Manchester United Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	16.92	16.92	16.41	16.60	16.60	-1.89%	228,775
Jan 20, 2026	16.69	16.97	16.61	16.92	16.92	0.59%	340,374
Jan 16, 2026	16.91	16.94	16.66	16.82	16.82	-0.47%	240,779
Jan 15, 2026	16.65	16.95	16.65	16.90	16.90	1.87%	336,949
Jan 14, 2026	16.58	16.73	16.40	16.59	16.59	-0.30%	247,615
Jan 13, 2026	16.50	16.74	16.41	16.64	16.64	1.16%	258,263
Jan 12, 2026	16.55	16.70	16.17	16.45	16.45	-1.20%	423,169
Jan 9, 2026	16.39	16.78	16.31	16.65	16.65	1.59%	293,323
Jan 8, 2026	16.34	16.49	16.15	16.39	16.39	0.31%	213,529
Jan 7, 2026	15.96	16.39	15.92	16.34	16.34	2.32%	351,152
Jan 6, 2026	16.00	16.07	15.78	15.97	15.97	-0.19%	295,650
Jan 5, 2026	15.75	16.02	15.68	16.00	16.00	1.39%	350,435
Jan 2, 2026	15.94	16.13	15.71	15.78	15.78	-0.88%	213,185
Dec 31, 2025	16.10	16.16	15.90	15.92	15.92	-0.93%	280,301
Dec 30, 2025	15.98	16.17	15.97	16.07	16.07	0.82%	239,426
Dec 29, 2025	15.82	16.04	15.71	15.94	15.94	0.50%	215,474
Dec 26, 2025	16.02	16.02	15.79	15.86	15.86	-1.00%	352,242
Dec 24, 2025	15.89	16.13	15.81	16.02	16.02	0.50%	130,004
Dec 23, 2025	15.81	16.03	15.71	15.94	15.94	0.50%	274,665
Dec 22, 2025	16.15	16.42	15.83	15.86	15.86	-	516,157
Dec 19, 2025	15.68	15.95	15.50	15.86	15.86	1.80%	370,616
Dec 18, 2025	15.35	15.76	15.26	15.58	15.58	1.96%	365,854
Dec 17, 2025	15.14	15.47	15.06	15.28	15.28	0.33%	448,530
Dec 16, 2025	15.24	15.24	14.90	15.23	15.23	0.20%	402,252
Dec 15, 2025	15.38	15.43	15.06	15.20	15.20	-1.30%	479,595
Dec 12, 2025	15.75	15.85	15.30	15.40	15.40	-2.41%	610,574
Dec 11, 2025	15.01	16.11	14.85	15.78	15.78	2.53%	1,219,090
Dec 10, 2025	15.40	15.60	15.14	15.39	15.39	-0.13%	431,806
Dec 9, 2025	15.48	15.56	15.27	15.41	15.41	-0.96%	330,747
Dec 8, 2025	15.65	15.65	15.41	15.56	15.56	-0.70%	465,713
Dec 5, 2025	15.68	15.86	15.51	15.67	15.67	-0.19%	242,174
Dec 4, 2025	15.76	15.80	15.53	15.70	15.70	-1.32%	325,662
Dec 3, 2025	15.49	15.96	15.36	15.91	15.91	2.45%	376,069
Dec 2, 2025	15.77	15.84	15.31	15.53	15.53	-1.65%	1,078,998
Dec 1, 2025	15.73	16.11	15.67	15.79	15.79	-0.69%	386,085
Nov 28, 2025	15.68	16.12	15.63	15.90	15.90	1.79%	246,166
Nov 26, 2025	15.47	15.80	15.31	15.62	15.62	0.84%	393,987
Nov 25, 2025	15.45	15.98	15.45	15.49	15.49	1.44%	430,355
Nov 24, 2025	15.36	15.38	15.18	15.27	15.27	-1.10%	384,366
Nov 21, 2025	15.35	15.55	15.11	15.44	15.44	0.72%	301,431
Nov 20, 2025	15.59	15.59	15.30	15.33	15.33	-1.03%	304,148
Nov 19, 2025	15.50	15.54	15.26	15.49	15.49	0.13%	263,460
Nov 18, 2025	15.31	15.50	15.20	15.47	15.47	0.98%	273,515
Nov 17, 2025	15.61	15.63	15.22	15.32	15.32	-2.23%	382,837
Nov 14, 2025	15.50	15.74	15.40	15.67	15.67	0.71%	292,457
Nov 13, 2025	15.70	16.00	15.55	15.56	15.56	-1.58%	278,908
Nov 12, 2025	15.92	16.06	15.71	15.81	15.81	-0.38%	356,883
Nov 11, 2025	15.92	16.11	15.64	15.87	15.87	-0.25%	502,919
Nov 10, 2025	15.83	16.01	15.60	15.91	15.91	1.53%	259,288
Nov 7, 2025	15.50	15.71	15.37	15.67	15.67	0.32%	253,181