Manchester United Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	22.35	22.91	22.26	22.67	22.67	1.57%	163,402
Jul 23, 2026	22.09	22.41	21.97	22.32	22.32	0.09%	236,270
Jul 22, 2026	22.29	22.59	22.17	22.30	22.30	-0.67%	243,662
Jul 21, 2026	22.04	22.75	22.02	22.45	22.45	1.86%	375,956
Jul 20, 2026	22.37	22.44	22.00	22.04	22.04	-0.85%	219,171
Jul 17, 2026	22.05	22.26	21.92	22.23	22.23	0.18%	143,269
Jul 16, 2026	22.45	22.59	22.11	22.19	22.19	-0.89%	155,329
Jul 15, 2026	22.23	22.65	22.05	22.39	22.39	1.54%	199,458
Jul 14, 2026	21.97	22.25	21.80	22.05	22.05	-1.17%	164,826
Jul 13, 2026	21.98	22.53	21.98	22.31	22.31	1.23%	194,492
Jul 10, 2026	22.00	22.11	21.77	22.04	22.04	0.18%	131,494
Jul 9, 2026	21.89	22.16	21.29	22.00	22.00	0.69%	226,310
Jul 8, 2026	22.09	22.43	21.79	21.85	21.85	-2.24%	237,273
Jul 7, 2026	22.47	22.48	22.21	22.35	22.35	0.40%	147,984
Jul 6, 2026	23.00	23.00	22.21	22.26	22.26	-3.68%	153,989
Jul 2, 2026	23.24	23.24	22.73	23.11	23.11	0.43%	264,476
Jul 1, 2026	23.10	23.55	22.97	23.01	23.01	0.35%	249,092
Jun 30, 2026	23.29	23.31	22.80	22.93	22.93	-0.78%	275,985
Jun 29, 2026	22.90	23.34	22.55	23.11	23.11	0.83%	429,905
Jun 26, 2026	22.05	22.92	21.89	22.92	22.92	4.37%	256,653
Jun 25, 2026	21.08	22.28	20.99	21.96	21.96	4.03%	307,900
Jun 24, 2026	21.42	21.78	21.02	21.11	21.11	-1.36%	379,726
Jun 23, 2026	21.70	21.94	21.13	21.40	21.40	-2.28%	291,149
Jun 22, 2026	22.16	22.48	21.82	21.90	21.90	-2.10%	376,166
Jun 18, 2026	21.96	22.42	21.96	22.37	22.37	2.57%	315,735
Jun 17, 2026	22.48	22.55	21.74	21.81	21.81	-3.37%	328,781
Jun 16, 2026	23.24	23.30	22.53	22.57	22.57	-3.13%	482,023
Jun 15, 2026	23.38	23.49	22.83	23.30	23.30	0.39%	220,018
Jun 12, 2026	23.55	23.80	23.11	23.21	23.21	-1.36%	272,617
Jun 11, 2026	22.87	23.57	22.76	23.53	23.53	3.02%	300,585
Jun 10, 2026	22.44	23.19	22.40	22.84	22.84	1.02%	306,575
Jun 9, 2026	22.16	22.70	22.16	22.61	22.61	2.22%	304,732
Jun 8, 2026	21.99	22.45	21.73	22.12	22.12	0.77%	316,537
Jun 5, 2026	22.44	22.87	21.75	21.95	21.95	-2.96%	533,710
Jun 4, 2026	22.00	24.22	21.92	22.62	22.62	7.15%	1,633,737
Jun 3, 2026	21.41	21.96	20.92	21.11	21.11	-2.63%	315,741
Jun 2, 2026	21.49	21.88	21.17	21.68	21.68	-0.64%	906,330
Jun 1, 2026	20.83	21.89	20.72	21.82	21.82	3.86%	433,732
May 29, 2026	20.07	21.10	19.88	21.01	21.01	4.58%	857,755
May 28, 2026	21.75	21.79	19.97	20.09	20.09	-9.59%	633,016
May 27, 2026	20.49	22.94	20.49	22.22	22.22	12.68%	1,097,449
May 26, 2026	19.69	20.18	19.55	19.72	19.72	-1.40%	267,091
May 22, 2026	20.42	20.61	19.82	20.00	20.00	-0.15%	236,098
May 21, 2026	19.60	20.13	19.40	20.03	20.03	2.61%	340,077
May 20, 2026	19.74	19.76	19.40	19.52	19.52	-1.21%	219,515
May 19, 2026	19.82	20.04	19.68	19.76	19.76	-1.30%	270,402
May 18, 2026	19.27	20.12	19.27	20.02	20.02	4.11%	381,072
May 15, 2026	19.36	19.71	19.18	19.23	19.23	-1.79%	315,334
May 14, 2026	19.00	19.76	18.87	19.58	19.58	3.93%	329,132
May 13, 2026	18.57	18.93	18.52	18.84	18.84	1.02%	230,494