Skip to main content
logo
Manchester United plc (MANU)
NYSE: MANU · Real-Time Price · USD
17.69
-0.23 (-1.28%)
Apr 15, 2026, 11:21 AM EDT - Market open

Manchester United Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 202617.9117.9517.8017.80--0.67%27,624
Apr 14, 202617.8817.9617.8217.9217.920.56%238,751
Apr 13, 202617.5817.9417.5617.8217.821.02%205,220
Apr 10, 202617.5417.7817.3917.6417.640.68%216,820
Apr 9, 202617.5317.5617.2617.5217.52-0.45%183,979
Apr 8, 202617.8117.8417.5517.6017.600.74%207,927
Apr 7, 202617.6717.7217.4117.4717.47-1.69%236,814
Apr 6, 202617.3917.8217.3017.7717.773.19%280,962
Apr 2, 202616.6917.2216.6917.2217.221.35%234,989
Apr 1, 202616.9717.1316.9416.9916.991.01%465,634
Mar 31, 202616.5316.9716.4716.8216.822.37%433,179
Mar 30, 202616.4516.5416.3216.4316.430.49%403,556
Mar 27, 202616.2916.5316.2016.3516.35-0.79%288,971
Mar 26, 202616.5016.7816.4816.4816.48-0.96%321,133
Mar 25, 202616.7616.7616.3016.6416.640.42%289,782
Mar 24, 202616.5216.7016.4416.5716.57-0.18%265,819
Mar 23, 202616.5016.8216.4716.6016.602.41%294,546
Mar 20, 202616.4016.5816.1616.2116.21-1.70%253,530
Mar 19, 202616.3516.5916.2816.4916.490.06%341,656
Mar 18, 202616.3716.7016.2916.4816.480.24%352,728
Mar 17, 202616.5116.6816.3416.4416.44-0.18%304,357
Mar 16, 202616.2316.4816.2216.4716.472.68%290,498
Mar 13, 202616.0516.2015.8616.0416.040.38%439,881
Mar 12, 202616.6016.6715.9615.9815.98-4.65%395,646
Mar 11, 202617.2217.2816.7516.7616.76-3.18%397,191
Mar 10, 202617.3917.6917.1817.3117.31-0.17%288,104
Mar 9, 202617.0317.3416.8817.3417.340.23%363,080
Mar 6, 202617.6017.6017.2517.3017.30-1.98%317,093
Mar 5, 202617.6917.9217.4817.6517.65-0.73%278,868
Mar 4, 202617.6617.9617.3217.7817.780.74%344,079
Mar 3, 202617.3017.6717.0417.6517.65-0.40%891,999
Mar 2, 202617.8717.9117.5617.7217.72-1.61%324,866
Feb 27, 202617.6818.3117.6318.0118.012.21%591,921
Feb 26, 202617.3817.7516.9917.6217.621.50%417,210
Feb 25, 202617.2417.6316.4017.3617.36-2.09%853,288
Feb 24, 202617.4717.9617.2917.7317.731.90%448,055
Feb 23, 202617.4217.4717.1317.4017.40-0.68%201,149
Feb 20, 202617.5017.5917.2917.5217.52-1.02%178,818
Feb 19, 202617.9818.0417.5717.7017.70-1.83%223,012
Feb 18, 202617.7818.1717.6218.0318.032.10%454,129
Feb 17, 202617.4417.8317.3417.6617.661.26%229,003
Feb 13, 202617.3017.8517.1317.4417.441.51%304,335
Feb 12, 202617.5017.6717.1117.1817.18-2.00%243,127
Feb 11, 202617.7517.7817.2717.5317.53-1.41%280,818
Feb 10, 202617.5317.8717.5317.7817.781.43%497,870
Feb 9, 202617.4217.5517.0217.5317.531.10%199,638
Feb 6, 202617.0817.4216.9417.3417.342.06%287,487
Feb 5, 202617.6117.6216.9216.9916.99-3.47%324,078
Feb 4, 202617.4017.6717.1317.6017.601.15%238,392
Feb 3, 202617.6317.6316.9317.4017.40-1.25%418,854