Manchester United Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	14.35	14.35	13.89	14.05	14.05	-0.57%	177,518
Apr 22, 2025	13.85	14.14	13.76	14.13	14.13	2.69%	141,212
Apr 21, 2025	13.85	13.93	13.63	13.76	13.76	-1.01%	124,921
Apr 17, 2025	13.82	13.96	13.70	13.90	13.90	0.72%	141,943
Apr 16, 2025	14.06	14.08	13.73	13.80	13.80	-1.78%	195,086
Apr 15, 2025	13.89	14.12	13.79	14.05	14.05	1.30%	180,114
Apr 14, 2025	13.79	14.07	13.68	13.87	13.87	1.39%	201,096
Apr 11, 2025	13.43	13.76	13.27	13.68	13.68	1.48%	183,809
Apr 10, 2025	13.24	13.50	13.05	13.48	13.48	0.75%	475,181
Apr 9, 2025	12.16	13.47	12.13	13.38	13.38	9.58%	467,095
Apr 8, 2025	12.71	12.73	12.05	12.21	12.21	-2.24%	432,926
Apr 7, 2025	12.40	13.16	12.28	12.49	12.49	-1.73%	472,969
Apr 4, 2025	12.76	12.90	12.56	12.71	12.71	-2.31%	631,720
Apr 3, 2025	12.88	13.05	12.75	13.01	13.01	-1.21%	462,027
Apr 2, 2025	13.01	13.24	12.97	13.17	13.17	0.53%	203,390
Apr 1, 2025	13.04	13.19	12.92	13.10	13.10	0.08%	220,941
Mar 31, 2025	13.29	13.34	13.00	13.09	13.09	-2.53%	365,897
Mar 28, 2025	13.71	13.71	13.36	13.43	13.43	-2.04%	252,367
Mar 27, 2025	13.57	13.71	13.52	13.71	13.71	1.03%	133,489
Mar 26, 2025	13.70	13.76	13.54	13.57	13.57	-0.95%	178,960
Mar 25, 2025	13.81	13.89	13.68	13.70	13.70	-0.80%	239,907
Mar 24, 2025	13.85	13.96	13.62	13.81	13.81	0.36%	228,325
Mar 21, 2025	13.75	13.94	13.69	13.76	13.76	-0.72%	179,396
Mar 20, 2025	13.82	13.95	13.72	13.86	13.86	0.14%	149,179
Mar 19, 2025	13.44	13.84	13.44	13.84	13.84	2.75%	207,771
Mar 18, 2025	13.55	13.59	13.40	13.47	13.47	-1.10%	223,977
Mar 17, 2025	13.67	13.82	13.43	13.62	13.62	-0.73%	267,502
Mar 14, 2025	13.45	13.84	13.40	13.72	13.72	3.39%	525,446
Mar 13, 2025	13.50	13.50	13.20	13.27	13.27	-1.70%	365,644
Mar 12, 2025	13.81	13.93	13.42	13.50	13.50	-2.10%	371,262
Mar 11, 2025	13.76	13.94	13.57	13.79	13.79	1.77%	474,580
Mar 10, 2025	13.79	13.97	13.53	13.55	13.55	-2.66%	415,865
Mar 7, 2025	13.99	14.03	13.76	13.92	13.92	-0.50%	316,314
Mar 6, 2025	13.78	14.12	13.57	13.99	13.99	0.29%	343,531
Mar 5, 2025	13.97	14.10	13.87	13.95	13.95	-0.29%	442,114
Mar 4, 2025	14.28	14.28	13.99	13.99	13.99	-2.24%	394,185
Mar 3, 2025	14.73	14.82	14.22	14.31	14.31	-2.39%	500,872
Feb 28, 2025	14.75	14.77	14.51	14.66	14.66	-0.54%	186,958
Feb 27, 2025	14.55	14.78	14.47	14.74	14.74	1.31%	348,014
Feb 26, 2025	14.68	14.92	14.42	14.55	14.55	-1.42%	231,433
Feb 25, 2025	14.79	14.82	14.56	14.76	14.76	0.14%	274,628
Feb 24, 2025	14.53	14.85	14.37	14.74	14.74	1.94%	281,292
Feb 21, 2025	14.62	14.69	14.30	14.46	14.46	-1.03%	301,693
Feb 20, 2025	14.90	15.00	14.50	14.61	14.61	-2.14%	499,817
Feb 19, 2025	15.55	15.56	14.75	14.93	14.93	-3.80%	710,747
Feb 18, 2025	15.69	15.75	15.42	15.52	15.52	-1.02%	286,718
Feb 14, 2025	15.92	16.20	15.66	15.68	15.68	-0.51%	323,003
Feb 13, 2025	15.86	16.03	15.72	15.76	15.76	-0.69%	243,587
Feb 12, 2025	16.22	16.29	15.86	15.87	15.87	-2.88%	147,924
Feb 11, 2025	16.20	16.47	16.13	16.34	16.34	-0.12%	310,739