Skip to main content
Manchester United plc (MANU)
NYSE: MANU · Real-Time Price · USD
15.67
-0.03 (-0.19%)
Dec 5, 2025, 4:00 PM EST - Market closed

Manchester United Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.6815.8615.5115.6715.67-0.19%242,174
Dec 4, 202515.7615.8015.5315.7015.70-1.32%323,557
Dec 3, 202515.4915.9615.3615.9115.912.45%375,826
Dec 2, 202515.7715.8415.3115.5315.53-1.65%1,078,994
Dec 1, 202515.7316.1115.6715.7915.79-0.69%386,080
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
Oct 13, 202516.2117.1716.0317.1317.137.33%530,851
Oct 10, 202515.9116.4815.8015.9615.961.53%825,279
Oct 9, 202515.8015.8915.3915.7215.722.28%474,040
Oct 8, 202515.2315.5015.0315.3715.371.05%443,724
Oct 7, 202515.3815.3815.1215.2115.21-1.49%231,539
Oct 6, 202515.3515.5015.1215.4415.440.72%282,504
Oct 3, 202515.3515.4315.2115.3315.33-0.52%189,846
Oct 2, 202515.3115.4115.1915.4115.411.05%196,986
Oct 1, 202515.1015.3515.0615.2515.250.73%220,510
Sep 30, 202515.5815.5815.0815.1415.14-2.51%350,537
Sep 29, 202515.4915.6415.1515.5315.530.78%337,883
Sep 26, 202515.1815.4415.1115.4115.411.72%343,694