Skip to main content
logo
Manchester United plc (MANU)
NYSE: MANU · Real-Time Price · USD
23.21
-0.32 (-1.36%)
At close: Jun 12, 2026, 4:00 PM EDT
23.08
-0.13 (-0.57%)
Pre-market: Jun 15, 2026, 8:41 AM EDT

Manchester United Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 3, 202621.4121.9620.9221.1121.11-2.63%315,741
Jun 2, 202621.4921.8821.1721.6821.68-0.64%906,330
Jun 1, 202620.8321.8920.7221.8221.823.86%433,732
May 29, 202620.0721.1019.8821.0121.014.58%857,755
May 28, 202621.7521.7919.9720.0920.09-9.59%633,016
May 27, 202620.4922.9420.4922.2222.2212.68%1,097,449
May 26, 202619.6920.1819.5519.7219.72-1.40%267,091
May 22, 202620.4220.6119.8220.0020.00-0.15%236,098
May 21, 202619.6020.1319.4020.0320.032.61%340,077
May 20, 202619.7419.7619.4019.5219.52-1.21%219,515
May 19, 202619.8220.0419.6819.7619.76-1.30%270,402
May 18, 202619.2720.1219.2720.0220.024.11%381,072
May 15, 202619.3619.7119.1819.2319.23-1.79%315,334
May 14, 202619.0019.7618.8719.5819.583.93%329,132
May 13, 202618.5718.9318.5218.8418.841.02%230,494
May 12, 202618.9019.1418.4318.6518.65-1.32%229,178
May 11, 202619.5919.6718.8918.9018.90-4.01%257,875
May 8, 202619.2119.9219.1419.6919.692.93%561,651
May 7, 202618.8619.4518.8619.1319.131.54%261,576
May 6, 202618.7919.1618.7018.8418.841.51%275,138
May 5, 202618.3018.7118.2718.5618.561.81%282,702
May 4, 202618.5418.7018.0818.2318.23-1.67%183,554
May 1, 202618.9819.4918.5118.5418.54-1.80%353,809
Apr 30, 202617.4818.9217.4818.8818.887.89%509,811
Apr 29, 202617.3417.5117.1817.5017.500.11%217,737
Apr 28, 202617.3017.6017.2817.4817.481.51%236,966
Apr 27, 202617.0117.5117.0117.2217.220.88%255,679
Apr 24, 202617.0317.1916.8817.0717.070.71%268,928
Apr 23, 202617.3017.3016.8916.9516.95-2.42%328,768
Apr 22, 202617.6517.8017.3417.3717.37-1.03%371,776
Apr 21, 202617.9417.9417.5517.5517.55-1.96%226,350
Apr 20, 202617.4017.9417.3517.9017.901.94%221,485
Apr 17, 202617.3617.7617.3617.5617.561.80%316,621
Apr 16, 202617.5917.8417.1817.2517.25-2.49%269,584
Apr 15, 202617.9117.9517.3617.6917.69-1.28%365,273
Apr 14, 202617.8817.9617.8217.9217.920.56%239,818
Apr 13, 202617.5817.9417.5617.8217.821.02%213,482
Apr 10, 202617.5417.7817.3917.6417.640.68%241,377
Apr 9, 202617.5317.5617.2617.5217.52-0.45%206,342
Apr 8, 202617.8117.8417.5517.6017.600.74%221,299
Apr 7, 202617.6717.7217.4117.4717.47-1.69%243,527
Apr 6, 202617.3917.8217.3017.7717.773.19%284,870
Apr 2, 202616.6917.2216.6917.2217.221.35%235,001