Skip to main content
Manchester United plc (MANU)
NYSE: MANU · Real-Time Price · USD
17.34
+0.04 (0.23%)
At close: Mar 9, 2026, 4:00 PM EDT
17.34
0.00 (0.00%)
After-hours: Mar 9, 2026, 6:01 PM EDT

Manchester United Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202617.0317.3416.8817.3417.340.23%363,080
Mar 6, 202617.6017.6017.2517.3017.30-1.98%317,093
Mar 5, 202617.6917.9217.4817.6517.65-0.73%278,868
Mar 4, 202617.6617.9617.3217.7817.780.74%344,079
Mar 3, 202617.3017.6717.0417.6517.65-0.40%891,999
Mar 2, 202617.8717.9117.5617.7217.72-1.61%324,866
Feb 27, 202617.6818.3117.6318.0118.012.21%591,921
Feb 26, 202617.3817.7516.9917.6217.621.50%417,210
Feb 25, 202617.2417.6316.4017.3617.36-2.09%853,288
Feb 24, 202617.4717.9617.2917.7317.731.90%448,055
Feb 23, 202617.4217.4717.1317.4017.40-0.68%201,149
Feb 20, 202617.5017.5917.2917.5217.52-1.02%178,818
Feb 19, 202617.9818.0417.5717.7017.70-1.83%223,012
Feb 18, 202617.7818.1717.6218.0318.032.10%454,129
Feb 17, 202617.4417.8317.3417.6617.661.26%229,003
Feb 13, 202617.3017.8517.1317.4417.441.51%304,335
Feb 12, 202617.5017.6717.1117.1817.18-2.00%243,127
Feb 11, 202617.7517.7817.2717.5317.53-1.41%280,818
Feb 10, 202617.5317.8717.5317.7817.781.43%497,870
Feb 9, 202617.4217.5517.0217.5317.531.10%199,638
Feb 6, 202617.0817.4216.9417.3417.342.06%287,487
Feb 5, 202617.6117.6216.9216.9916.99-3.47%324,078
Feb 4, 202617.4017.6717.1317.6017.601.15%238,392
Feb 3, 202617.6317.6316.9317.4017.40-1.25%418,854
Feb 2, 202617.6517.8617.5517.6217.62-0.45%419,783
Jan 30, 202617.6917.9017.6217.7017.70-0.39%362,564
Jan 29, 202617.8217.8617.2617.7717.77-0.28%415,509
Jan 28, 202617.6717.9417.3817.8217.820.91%298,080
Jan 27, 202617.5317.8117.3017.6617.660.11%412,063
Jan 26, 202617.3017.9917.2517.6417.642.74%647,141
Jan 23, 202616.5717.2516.5717.1717.173.43%265,113
Jan 22, 202616.7016.7116.3416.6016.60-323,741
Jan 21, 202616.9216.9216.4116.6016.60-1.89%228,775
Jan 20, 202616.6916.9716.6116.9216.920.59%340,374
Jan 16, 202616.9116.9416.6616.8216.82-0.47%240,779
Jan 15, 202616.6516.9516.6516.9016.901.87%336,949
Jan 14, 202616.5816.7316.4016.5916.59-0.30%247,615
Jan 13, 202616.5016.7416.4116.6416.641.16%258,263
Jan 12, 202616.5516.7016.1716.4516.45-1.20%423,169
Jan 9, 202616.3916.7816.3116.6516.651.59%293,323
Jan 8, 202616.3416.4916.1516.3916.390.31%213,529
Jan 7, 202615.9616.3915.9216.3416.342.32%351,152
Jan 6, 202616.0016.0715.7815.9715.97-0.19%295,650
Jan 5, 202615.7516.0215.6816.0016.001.39%350,435
Jan 2, 202615.9416.1315.7115.7815.78-0.88%213,185
Dec 31, 202516.1016.1615.9015.9215.92-0.93%280,301
Dec 30, 202515.9816.1715.9716.0716.070.82%239,426
Dec 29, 202515.8216.0415.7115.9415.940.50%215,474
Dec 26, 202516.0216.0215.7915.8615.86-1.00%352,242
Dec 24, 202515.8916.1315.8116.0216.020.50%130,004
Dec 23, 202515.8116.0315.7115.9415.940.50%274,665
Dec 22, 202516.1516.4215.8315.8615.86-516,157
Dec 19, 202515.6815.9515.5015.8615.861.80%370,616
Dec 18, 202515.3515.7615.2615.5815.581.96%365,854
Dec 17, 202515.1415.4715.0615.2815.280.33%448,530
Dec 16, 202515.2415.2414.9015.2315.230.20%402,252
Dec 15, 202515.3815.4315.0615.2015.20-1.30%479,595
Dec 12, 202515.7515.8515.3015.4015.40-2.41%610,574
Dec 11, 202515.0116.1114.8515.7815.782.53%1,219,090
Dec 10, 202515.4015.6015.1415.3915.39-0.13%431,806
Dec 9, 202515.4815.5615.2715.4115.41-0.96%330,747
Dec 8, 202515.6515.6515.4115.5615.56-0.70%465,713
Dec 5, 202515.6815.8615.5115.6715.67-0.19%242,174
Dec 4, 202515.7615.8015.5315.7015.70-1.32%325,662
Dec 3, 202515.4915.9615.3615.9115.912.45%376,069
Dec 2, 202515.7715.8415.3115.5315.53-1.65%1,078,998
Dec 1, 202515.7316.1115.6715.7915.79-0.69%386,085
Nov 28, 202515.6816.1215.6315.9015.901.79%246,166
Nov 26, 202515.4715.8015.3115.6215.620.84%393,987
Nov 25, 202515.4515.9815.4515.4915.491.44%430,355
Nov 24, 202515.3615.3815.1815.2715.27-1.10%384,366
Nov 21, 202515.3515.5515.1115.4415.440.72%301,431
Nov 20, 202515.5915.5915.3015.3315.33-1.03%304,148
Nov 19, 202515.5015.5415.2615.4915.490.13%263,460
Nov 18, 202515.3115.5015.2015.4715.470.98%273,515
Nov 17, 202515.6115.6315.2215.3215.32-2.23%382,837
Nov 14, 202515.5015.7415.4015.6715.670.71%292,457
Nov 13, 202515.7016.0015.5515.5615.56-1.58%278,908
Nov 12, 202515.9216.0615.7115.8115.81-0.38%356,883
Nov 11, 202515.9216.1115.6415.8715.87-0.25%502,919
Nov 10, 202515.8316.0115.6015.9115.911.53%259,288
Nov 7, 202515.5015.7115.3715.6715.670.32%253,181
Nov 6, 202515.7115.8215.5215.6215.62-0.38%246,539
Nov 5, 202515.6715.7515.4515.6815.68-0.25%360,858
Nov 4, 202515.9416.0115.6815.7215.72-1.93%318,409
Nov 3, 202516.5816.6315.8816.0316.03-3.61%470,636
Oct 31, 202517.3217.3516.6016.6316.63-3.87%562,130
Oct 30, 202517.2517.5917.1617.3017.30-187,581
Oct 29, 202517.8817.8817.2917.3017.30-3.24%313,979
Oct 28, 202518.2518.3317.8517.8817.88-1.97%189,637
Oct 27, 202518.4318.4718.0518.2418.240.22%285,195
Oct 24, 202518.7018.7018.1718.2018.20-1.46%165,956
Oct 23, 202518.4518.5318.0418.4718.470.44%343,124
Oct 22, 202518.5518.6618.3218.3918.39-0.92%307,140
Oct 21, 202518.6718.9418.1918.5618.56-0.91%470,192
Oct 20, 202518.0418.7817.8018.7318.734.52%1,357,702
Oct 17, 202517.7918.1917.5617.9217.92-0.11%712,799
Oct 16, 202518.0218.2217.7117.9417.94-1.64%539,237
Oct 15, 202517.0018.3416.8918.2418.247.87%1,131,175
Oct 14, 202516.9317.3016.7516.9116.91-1.28%548,745