Skip to main content
Manchester United plc (MANU)
NYSE: MANU · Real-Time Price · USD
22.92
+0.96 (4.37%)
At close: Jun 26, 2026, 4:00 PM EDT
21.83
-1.09 (-4.77%)
After-hours: Jun 26, 2026, 7:43 PM EDT

Manchester United Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202622.0522.9221.8922.9222.924.37%256,653
Jun 25, 202621.0822.2820.9921.9621.964.03%307,900
Jun 24, 202621.4221.7821.0221.1121.11-1.36%379,726
Jun 23, 202621.7021.9421.1321.4021.40-2.28%291,149
Jun 22, 202622.1622.4821.8221.9021.90-2.10%376,166
Jun 18, 202621.9622.4221.9622.3722.372.57%315,735
Jun 17, 202622.4822.5521.7421.8121.81-3.37%328,781
Jun 16, 202623.2423.3022.5322.5722.57-3.13%482,023
Jun 15, 202623.3823.4922.8323.3023.300.39%220,018
Jun 12, 202623.5523.8023.1123.2123.21-1.36%272,617
Jun 11, 202622.8723.5722.7623.5323.533.02%300,585
Jun 10, 202622.4423.1922.4022.8422.841.02%306,575
Jun 9, 202622.1622.7022.1622.6122.612.22%304,732
Jun 8, 202621.9922.4521.7322.1222.120.77%316,537
Jun 5, 202622.4422.8721.7521.9521.95-2.96%533,710
Jun 4, 202622.0024.2221.9222.6222.627.15%1,633,737
Jun 3, 202621.4121.9620.9221.1121.11-2.63%315,741
Jun 2, 202621.4921.8821.1721.6821.68-0.64%906,330
Jun 1, 202620.8321.8920.7221.8221.823.86%433,732
May 29, 202620.0721.1019.8821.0121.014.58%857,755
May 28, 202621.7521.7919.9720.0920.09-9.59%633,016
May 27, 202620.4922.9420.4922.2222.2212.68%1,097,449
May 26, 202619.6920.1819.5519.7219.72-1.40%267,091
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
Mar 12, 202616.6016.6715.9615.9815.98-4.65%426,582
Mar 11, 202617.2217.2816.7516.7616.76-3.18%397,192
Mar 10, 202617.3917.6917.1817.3117.31-0.17%326,240
Mar 9, 202617.0317.3416.8817.3417.340.23%381,031
Mar 6, 202617.6017.6017.2517.3017.30-1.98%340,746
Mar 5, 202617.6917.9217.4817.6517.65-0.73%288,817
Mar 4, 202617.6617.9617.3217.7817.780.74%344,118
Mar 3, 202617.3017.6717.0417.6517.65-0.40%897,127
Mar 2, 202617.8717.9117.5617.7217.72-1.61%324,867
Feb 27, 202617.6818.3117.6318.0118.012.21%618,907
Feb 26, 202617.3817.7516.9917.6217.621.50%425,747
Feb 25, 202617.2417.6316.4017.3617.36-2.09%895,961
Feb 24, 202617.4717.9617.2917.7317.731.90%449,621
Feb 23, 202617.4217.4717.1317.4017.40-0.68%201,172
Feb 20, 202617.5017.5917.2917.5217.52-1.02%178,818
Feb 19, 202617.9818.0417.5717.7017.70-1.83%223,013
Feb 18, 202617.7818.1717.6218.0318.032.10%454,134
Feb 17, 202617.4417.8317.3417.6617.661.26%229,004
Feb 13, 202617.3017.8517.1317.4417.441.51%304,337
Feb 12, 202617.5017.6717.1117.1817.18-2.00%243,128
Feb 11, 202617.7517.7817.2717.5317.53-1.41%287,887
Feb 10, 202617.5317.8717.5317.7817.781.43%497,894
Feb 9, 202617.4217.5517.0217.5317.531.10%203,419
Feb 6, 202617.0817.4216.9417.3417.342.06%371,585
Feb 5, 202617.6117.6216.9216.9916.99-3.47%335,073
Feb 4, 202617.4017.6717.1317.6017.601.15%238,394
Feb 3, 202617.6317.6316.9317.4017.40-1.25%418,863