Skip to main content
logo
Manchester United plc (MANU)
NYSE: MANU · Real-Time Price · USD
20.90
-0.02 (-0.10%)
At close: Sep 4, 2026, 4:00 PM EDT
20.92
+0.02 (0.10%)
After-hours: Sep 4, 2026, 7:30 PM EDT

Manchester United Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202620.8621.0120.5620.9020.90-0.10%285,465
Sep 3, 202621.3421.4520.8220.9220.92-1.51%396,266
Sep 2, 202621.3021.8021.2021.2421.240.09%317,145
Sep 1, 202621.5521.6521.1021.2221.22-2.48%531,259
Aug 31, 202622.0022.3121.7321.7621.76-1.54%339,905
Aug 28, 202622.5022.6122.0222.1022.10-1.87%386,872
Aug 27, 202623.4623.4622.4922.5222.52-4.17%542,503
Aug 26, 202623.8823.8823.4323.5023.50-1.55%261,361
Aug 25, 202623.8023.8723.3823.8723.870.72%234,935
Aug 24, 202623.7524.0623.5423.7023.70-0.21%173,750
Aug 21, 202624.0224.0923.6023.7523.75-1.12%254,399
Aug 20, 202623.8924.0623.6524.0224.020.38%334,561
Aug 19, 202623.7024.0123.6623.9323.931.79%312,327
Aug 18, 202623.4623.7423.0823.5123.510.94%325,081
Aug 17, 202623.9224.0023.2823.2923.29-3.72%378,557
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