Manchester United Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	23.46	23.46	22.49	22.52	22.52	-4.17%	542,503
Aug 26, 2026	23.88	23.88	23.43	23.50	23.50	-1.55%	261,361
Aug 25, 2026	23.80	23.87	23.38	23.87	23.87	0.72%	234,935
Aug 24, 2026	23.75	24.06	23.54	23.70	23.70	-0.21%	173,750
Aug 21, 2026	24.02	24.09	23.60	23.75	23.75	-1.12%	254,399
Aug 20, 2026	23.89	24.06	23.65	24.02	24.02	0.38%	334,561
Aug 19, 2026	23.70	24.01	23.66	23.93	23.93	1.79%	312,327
Aug 18, 2026	23.46	23.74	23.08	23.51	23.51	0.94%	325,081
Aug 17, 2026	23.92	24.00	23.28	23.29	23.29	-3.72%	378,557
Aug 14, 2026	23.28	24.45	23.28	24.19	24.19	3.73%	664,884
Aug 13, 2026	22.87	23.40	22.76	23.32	23.32	1.97%	459,491
Aug 12, 2026	21.89	23.02	21.81	22.87	22.87	3.67%	525,773
Aug 11, 2026	21.64	22.95	21.35	22.06	22.06	1.66%	467,111
Aug 10, 2026	21.68	21.90	21.26	21.70	21.70	0.32%	276,956
Aug 7, 2026	21.90	22.14	21.57	21.63	21.63	-1.28%	228,813
Aug 6, 2026	22.34	22.58	21.88	21.91	21.91	-1.62%	209,811
Aug 5, 2026	22.58	22.86	22.20	22.27	22.27	-0.93%	207,777
Aug 4, 2026	22.94	23.00	22.46	22.48	22.48	-0.53%	280,793
Aug 3, 2026	23.16	23.29	22.44	22.60	22.60	-1.78%	186,544
Jul 31, 2026	23.29	23.37	22.86	23.01	23.01	-1.75%	177,918
Jul 30, 2026	23.31	23.48	22.97	23.42	23.42	0.17%	146,754
Jul 29, 2026	23.34	23.85	23.34	23.38	23.38	-0.04%	166,419
Jul 28, 2026	23.00	23.41	22.74	23.39	23.39	1.74%	241,157
Jul 27, 2026	22.90	23.23	22.76	22.99	22.99	1.41%	273,589
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