Skip to main content
logo
Manchester United plc (MANU)
NYSE: MANU · Real-Time Price · USD
24.19
+0.87 (3.73%)
Aug 14, 2026, 4:00 PM EDT - Market closed

Manchester United Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202623.2824.4523.2824.1924.193.73%664,884
Aug 13, 202622.8723.4022.7623.3223.321.97%459,491
Aug 12, 202621.8923.0221.8122.8722.873.67%525,773
Aug 11, 202621.6422.9521.3522.0622.061.66%467,111
Aug 10, 202621.6821.9021.2621.7021.700.32%276,956
Aug 7, 202621.9022.1421.5721.6321.63-1.28%228,813
Aug 6, 202622.3422.5821.8821.9121.91-1.62%209,811
Aug 5, 202622.5822.8622.2022.2722.27-0.93%207,777
Aug 4, 202622.9423.0022.4622.4822.48-0.53%280,793
Aug 3, 202623.1623.2922.4422.6022.60-1.78%186,544
Jul 31, 202623.2923.3722.8623.0123.01-1.75%177,918
Jul 30, 202623.3123.4822.9723.4223.420.17%146,754
Jul 29, 202623.3423.8523.3423.3823.38-0.04%166,419
Jul 28, 202623.0023.4122.7423.3923.391.74%241,157
Jul 27, 202622.9023.2322.7622.9922.991.41%273,589
Jul 24, 202622.3522.9122.2622.6722.671.57%163,402
Jul 23, 202622.0922.4121.9722.3222.320.09%236,270
Jul 22, 202622.2922.5922.1722.3022.30-0.67%243,662
Jul 21, 202622.0422.7522.0222.4522.451.86%375,956
Jul 20, 202622.3722.4422.0022.0422.04-0.85%219,171
Jul 17, 202622.0522.2621.9222.2322.230.18%143,269
Jul 16, 202622.4522.5922.1122.1922.19-0.89%155,329
Jul 15, 202622.2322.6522.0522.3922.391.54%199,458
Jul 14, 202621.9722.2521.8022.0522.05-1.17%164,826
Jul 13, 202621.9822.5321.9822.3122.311.23%194,492
Jul 10, 202622.0022.1121.7722.0422.040.18%131,494
Jul 9, 202621.8922.1621.2922.0022.000.69%226,310
Jul 8, 202622.0922.4321.7921.8521.85-2.24%237,273
Jul 7, 202622.4722.4822.2122.3522.350.40%147,984
Jul 6, 202623.0023.0022.2122.2622.26-3.68%153,989
Jul 2, 202623.2423.2422.7323.1123.110.43%264,476
Jul 1, 202623.1023.5522.9723.0123.010.35%249,092
Jun 30, 202623.2923.3122.8022.9322.93-0.78%275,985
Jun 29, 202622.9023.3422.5523.1123.110.83%429,905
Jun 26, 202622.0522.9221.8922.9222.924.37%256,653
Jun 25, 202621.0822.2820.9921.9621.964.03%307,900
Jun 24, 202621.4221.7821.0221.1121.11-1.36%379,726
Jun 23, 202621.7021.9421.1321.4021.40-2.28%291,149
Jun 22, 202622.1622.4821.8221.9021.90-2.10%376,166
Jun 18, 202621.9622.4221.9622.3722.372.57%315,735
Jun 17, 202622.4822.5521.7421.8121.81-3.37%328,781
Jun 16, 202623.2423.3022.5322.5722.57-3.13%482,023
Jun 15, 202623.3823.4922.8323.3023.300.39%220,018
Jun 12, 202623.5523.8023.1123.2123.21-1.36%272,617
Jun 11, 202622.8723.5722.7623.5323.533.02%300,585
Jun 10, 202622.4423.1922.4022.8422.841.02%306,575
Jun 9, 202622.1622.7022.1622.6122.612.22%304,732
Jun 8, 202621.9922.4521.7322.1222.120.77%316,537
Jun 5, 202622.4422.8721.7521.9521.95-2.96%533,710
Jun 4, 202622.0024.2221.9222.6222.627.15%1,633,737