Skip to main content
logo
Manchester United plc (MANU)
NYSE: MANU · Real-Time Price · USD
18.56
+0.33 (1.81%)
At close: May 5, 2026, 4:00 PM EDT
18.70
+0.14 (0.75%)
After-hours: May 5, 2026, 7:26 PM EDT

Manchester United Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 202618.3018.7118.2718.5618.561.81%271,382
May 4, 202618.5418.7018.0818.2318.23-1.67%181,391
May 1, 202618.9819.4918.5118.5418.54-1.80%353,530
Apr 30, 202617.4818.9217.4818.8818.887.89%509,774
Apr 29, 202617.3417.5117.1817.5017.500.11%215,767
Apr 28, 202617.3017.6017.2817.4817.481.51%225,435
Apr 27, 202617.0117.5117.0117.2217.220.88%255,633
Apr 24, 202617.0317.1916.8817.0717.070.71%226,429
Apr 23, 202617.3017.3016.8916.9516.95-2.42%328,621
Apr 22, 202617.6517.8017.3417.3717.37-1.03%352,626
Apr 21, 202617.9417.9417.5517.5517.55-1.96%210,806
Apr 20, 202617.4017.9417.3517.9017.901.94%206,632
Apr 17, 202617.3617.7617.3617.5617.561.80%316,330
Apr 16, 202617.5917.8417.1817.2517.25-2.49%208,221
Apr 15, 202617.9117.9517.3617.6917.69-1.28%365,267
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