Manchester United Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	22.03	22.67	21.79	22.61	22.61	1.25%	351,834
Nov 5, 2026	23.02	23.20	21.82	22.33	22.33	-2.32%	368,109
Nov 4, 2026	22.00	22.95	21.86	22.86	22.86	6.28%	343,928
Nov 3, 2026	21.25	21.76	21.25	21.51	21.51	0.47%	232,224
Nov 2, 2026	21.06	21.59	21.06	21.41	21.41	1.66%	286,816
Oct 30, 2026	21.01	21.27	20.85	21.06	21.06	0.38%	268,010
Oct 29, 2026	20.81	21.08	20.78	20.98	20.98	1.01%	168,229
Oct 28, 2026	20.55	20.85	20.43	20.77	20.77	0.39%	154,925
Oct 27, 2026	20.77	20.84	20.54	20.69	20.69	-0.14%	195,232
Oct 26, 2026	20.65	21.45	20.46	20.72	20.72	0.58%	447,892
Oct 23, 2026	20.62	20.83	20.59	20.60	20.60	-0.87%	145,101
Oct 22, 2026	20.74	21.19	20.74	20.78	20.78	-0.38%	196,565
Oct 21, 2026	21.07	21.14	20.79	20.86	20.86	-0.76%	174,156
Oct 20, 2026	20.51	21.12	20.48	21.02	21.02	2.89%	202,449
Oct 19, 2026	20.39	20.51	20.18	20.43	20.43	0.59%	190,479
Oct 16, 2026	20.67	20.78	20.12	20.31	20.31	-1.31%	224,960
Oct 15, 2026	20.66	20.86	20.47	20.58	20.58	-0.05%	291,395
Oct 14, 2026	21.04	21.04	20.49	20.59	20.59	-2.32%	310,155
Oct 13, 2026	20.82	21.17	20.78	21.08	21.08	1.20%	323,865
Oct 12, 2026	20.43	20.95	20.22	20.83	20.83	1.56%	440,749
Oct 9, 2026	20.46	20.79	20.37	20.51	20.51	0.94%	272,222
Oct 8, 2026	20.20	20.47	20.19	20.32	20.32	0.35%	412,475
Oct 7, 2026	20.33	20.35	19.98	20.25	20.25	-0.74%	313,525
Oct 6, 2026	20.13	20.55	20.05	20.40	20.40	1.75%	410,551
Oct 5, 2026	20.06	20.27	19.80	20.05	20.05	-0.15%	409,015
Oct 2, 2026	20.69	20.69	19.50	20.08	20.08	-2.62%	385,737
Oct 1, 2026	20.98	21.17	20.57	20.62	20.62	-1.58%	830,733
Sep 30, 2026	20.81	21.19	20.67	20.95	20.95	0.67%	395,475
Sep 29, 2026	20.38	20.87	20.16	20.81	20.81	1.71%	478,681
Sep 28, 2026	20.29	20.74	20.13	20.46	20.46	0.29%	308,709
Sep 25, 2026	20.67	20.67	19.89	20.40	20.40	-2.58%	561,646
Sep 24, 2026	20.62	21.68	20.62	20.94	20.94	2.20%	535,422
Sep 23, 2026	19.35	20.55	19.05	20.49	20.49	-0.10%	561,915
Sep 22, 2026	20.58	20.74	20.33	20.51	20.51	0.49%	287,502
Sep 21, 2026	19.24	20.51	19.24	20.41	20.41	3.66%	266,950
Sep 18, 2026	19.72	19.73	19.54	19.69	19.69	-1.25%	285,035
Sep 17, 2026	20.20	20.20	19.80	19.94	19.94	-0.30%	262,803
Sep 16, 2026	20.26	20.41	19.68	20.00	20.00	0.15%	307,129
Sep 15, 2026	20.05	20.17	19.85	19.97	19.97	-1.04%	373,869
Sep 14, 2026	20.10	20.48	20.06	20.18	20.18	0.65%	397,648
Sep 11, 2026	20.25	20.25	19.92	20.05	20.05	0.15%	216,455
Sep 10, 2026	20.33	20.50	19.86	20.02	20.02	-1.96%	657,525
Sep 9, 2026	20.63	20.75	20.37	20.42	20.42	-1.50%	256,128
Sep 8, 2026	20.82	20.83	20.53	20.73	20.73	-0.81%	286,546
Sep 4, 2026	20.86	21.01	20.56	20.90	20.90	-0.10%	285,465
Sep 3, 2026	21.34	21.45	20.82	20.92	20.92	-1.51%	396,266
Sep 2, 2026	21.30	21.80	21.20	21.24	21.24	0.09%	317,145
Sep 1, 2026	21.55	21.65	21.10	21.22	21.22	-2.48%	531,259
Aug 31, 2026	22.00	22.31	21.73	21.76	21.76	-1.54%	339,905
Aug 28, 2026	22.50	22.61	22.02	22.10	22.10	-1.87%	386,872