Skip to main content
logo
Manchester United plc (MANU)
NYSE: MANU · Real-Time Price · USD
20.00
0.00 (0.00%)
May 22, 2026, 4:00 PM EDT - Market closed

Manchester United Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202620.4220.6119.8220.0020.00-0.15%236,098
May 21, 202619.6020.1319.4020.0320.032.61%340,077
May 20, 202619.7419.7619.4019.5219.52-1.21%219,515
May 19, 202619.8220.0419.6819.7619.76-1.30%270,402
May 18, 202619.2720.1219.2720.0220.024.11%381,072
May 15, 202619.3619.7119.1819.2319.23-1.79%315,334
May 14, 202619.0019.7618.8719.5819.583.93%329,132
May 13, 202618.5718.9318.5218.8418.841.02%230,494
May 12, 202618.9019.1418.4318.6518.65-1.32%229,178
May 11, 202619.5919.6718.8918.9018.90-4.01%257,875
May 8, 202619.2119.9219.1419.6919.692.93%561,651
May 7, 202618.8619.4518.8619.1319.131.54%261,576
May 6, 202618.7919.1618.7018.8418.841.51%275,138
May 5, 202618.3018.7118.2718.5618.561.81%282,702
May 4, 202618.5418.7018.0818.2318.23-1.67%183,554
May 1, 202618.9819.4918.5118.5418.54-1.80%353,809
Apr 30, 202617.4818.9217.4818.8818.887.89%509,811
Apr 29, 202617.3417.5117.1817.5017.500.11%217,737
Apr 28, 202617.3017.6017.2817.4817.481.51%236,966
Apr 27, 202617.0117.5117.0117.2217.220.88%255,679
Apr 24, 202617.0317.1916.8817.0717.070.71%268,928
Apr 23, 202617.3017.3016.8916.9516.95-2.42%328,768
Apr 22, 202617.6517.8017.3417.3717.37-1.03%371,776
Apr 21, 202617.9417.9417.5517.5517.55-1.96%226,350
Apr 20, 202617.4017.9417.3517.9017.901.94%221,485
Apr 17, 202617.3617.7617.3617.5617.561.80%316,621
Apr 16, 202617.5917.8417.1817.2517.25-2.49%269,584
Apr 15, 202617.9117.9517.3617.6917.69-1.28%365,273
Apr 14, 202617.8817.9617.8217.9217.920.56%239,818
Apr 13, 202617.5817.9417.5617.8217.821.02%213,482
Apr 10, 202617.5417.7817.3917.6417.640.68%241,377
Apr 9, 202617.5317.5617.2617.5217.52-0.45%206,342
Apr 8, 202617.8117.8417.5517.6017.600.74%221,299
Apr 7, 202617.6717.7217.4117.4717.47-1.69%243,527
Apr 6, 202617.3917.8217.3017.7717.773.19%284,870
Apr 2, 202616.6917.2216.6917.2217.221.35%235,001
Apr 1, 202616.9717.1316.9416.9916.991.01%469,115
Mar 31, 202616.5316.9716.4716.8216.822.37%433,181
Mar 30, 202616.4516.5416.3216.4316.430.49%416,854
Mar 27, 202616.2916.5316.2016.3516.35-0.79%309,651
Mar 26, 202616.5016.7816.4816.4816.48-0.96%365,629
Mar 25, 202616.7616.7616.3016.6416.640.42%289,784
Mar 24, 202616.5216.7016.4416.5716.57-0.18%265,819
Mar 23, 202616.5016.8216.4716.6016.602.41%310,837
Mar 20, 202616.4016.5816.1616.2116.21-1.70%263,711
Mar 19, 202616.3516.5916.2816.4916.490.06%358,236
Mar 18, 202616.3716.7016.2916.4816.480.24%352,763
Mar 17, 202616.5116.6816.3416.4416.44-0.18%351,121
Mar 16, 202616.2316.4816.2216.4716.472.68%290,550
Mar 13, 202616.0516.2015.8616.0416.040.38%439,881