Skip to main content
Manchester United plc (MANU)
NYSE: MANU · Real-Time Price · USD
17.48
+0.26 (1.51%)
At close: Apr 28, 2026, 4:00 PM EDT
17.83
+0.35 (2.00%)
After-hours: Apr 28, 2026, 7:46 PM EDT

Manchester United Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.3017.6017.2817.4817.481.51%225,435
Apr 27, 202617.0117.5117.0117.2217.220.88%255,633
Apr 24, 202617.0317.1916.8817.0717.070.71%226,429
Apr 23, 202617.3017.3016.8916.9516.95-2.42%328,621
Apr 22, 202617.6517.8017.3417.3717.37-1.03%352,626
Apr 21, 202617.9417.9417.5517.5517.55-1.96%210,806
Apr 20, 202617.4017.9417.3517.9017.901.94%206,632
Apr 17, 202617.3617.7617.3617.5617.561.80%316,330
Apr 16, 202617.5917.8417.1817.2517.25-2.49%208,221
Apr 15, 202617.9117.9517.3617.6917.69-1.28%365,267
Apr 14, 202617.8817.9617.8217.9217.920.56%238,751
Apr 13, 202617.5817.9417.5617.8217.821.02%205,220
Apr 10, 202617.5417.7817.3917.6417.640.68%216,820
Apr 9, 202617.5317.5617.2617.5217.52-0.45%183,979
Apr 8, 202617.8117.8417.5517.6017.600.74%207,927
Apr 7, 202617.6717.7217.4117.4717.47-1.69%236,814
Apr 6, 202617.3917.8217.3017.7717.773.19%280,962
Apr 2, 202616.6917.2216.6917.2217.221.35%234,989
Apr 1, 202616.9717.1316.9416.9916.991.01%465,634
Mar 31, 202616.5316.9716.4716.8216.822.37%433,179
Mar 30, 202616.4516.5416.3216.4316.430.49%403,556
Mar 27, 202616.2916.5316.2016.3516.35-0.79%288,971
Mar 26, 202616.5016.7816.4816.4816.48-0.96%321,133
Mar 25, 202616.7616.7616.3016.6416.640.42%289,782
Mar 24, 202616.5216.7016.4416.5716.57-0.18%265,819
Mar 23, 202616.5016.8216.4716.6016.602.41%294,546
Mar 20, 202616.4016.5816.1616.2116.21-1.70%253,530
Mar 19, 202616.3516.5916.2816.4916.490.06%341,656
Mar 18, 202616.3716.7016.2916.4816.480.24%352,728
Mar 17, 202616.5116.6816.3416.4416.44-0.18%304,357
Mar 16, 202616.2316.4816.2216.4716.472.68%290,498
Mar 13, 202616.0516.2015.8616.0416.040.38%439,881
Mar 12, 202616.6016.6715.9615.9815.98-4.65%395,646
Mar 11, 202617.2217.2816.7516.7616.76-3.18%397,191
Mar 10, 202617.3917.6917.1817.3117.31-0.17%288,104
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