Skip to main content
logo
/
Manchester United plc (MANU)
NYSE: MANU · Real-Time Price · USD
17.89
-0.28 (-1.54%)
Jul 24, 2025, 10:52 AM - Market open

Manchester United Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 202518.0918.1817.8618.1718.170.89%203,343
Jul 22, 202517.6618.0817.5118.0118.011.98%258,707
Jul 21, 202517.7117.8817.5917.6617.66-0.06%162,273
Jul 18, 202517.6617.8717.5817.6717.67-0.51%126,408
Jul 17, 202517.7818.0217.6417.7617.760.62%175,362
Jul 16, 202517.7717.7717.4417.6517.650.11%212,120
Jul 15, 202517.9017.9017.6117.6317.63-1.45%248,006
Jul 14, 202517.5817.9717.3717.8917.891.76%258,542
Jul 11, 202517.7117.7117.4217.5817.58-0.73%218,084
Jul 10, 202517.6718.0117.5417.7117.710.23%295,272
Jul 9, 202517.1217.6916.8517.6717.673.82%293,643
Jul 8, 202517.3917.4516.9817.0217.02-1.73%542,459
Jul 7, 202517.4417.6317.0817.3217.32-1.03%241,220
Jul 3, 202517.4217.5117.0617.5017.500.29%161,645
Jul 2, 202517.0117.4616.6717.4517.452.71%345,747
Jul 1, 202517.6217.6516.9016.9916.99-4.60%423,851
Jun 30, 202518.2018.2617.6317.8117.81-1.98%240,191
Jun 27, 202518.2218.3017.8318.1718.17-0.27%413,141
Jun 26, 202518.5118.5618.1418.2218.22-1.03%387,577
Jun 25, 202519.0019.1018.3218.4118.41-4.31%839,299
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