Skip to main content
Manchester United plc (MANU)
NYSE: MANU · Real-Time Price · USD
17.80
+0.38 (2.18%)
At close: Aug 15, 2025, 4:00 PM
17.81
+0.01 (0.06%)
After-hours: Aug 15, 2025, 7:00 PM EDT

Manchester United Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202517.4417.9317.4417.8017.802.18%202,904
Aug 14, 202517.4217.5617.3117.4217.42-0.34%130,819
Aug 13, 202517.5817.6017.3017.4817.48-0.57%179,394
Aug 12, 202517.7517.8317.5517.5817.58-0.68%122,397
Aug 11, 202517.6817.7717.4417.7017.701.14%170,497
Aug 8, 202518.0518.0517.4717.5017.50-2.78%166,921
Aug 7, 202518.0518.0517.7318.0018.000.11%182,365
Aug 6, 202518.0318.0317.6017.9817.98-0.17%140,312
Aug 5, 202517.8418.0317.6418.0118.011.46%187,500
Aug 4, 202517.7217.9817.6217.7517.751.02%114,503
Aug 1, 202517.4117.6517.2317.5717.57-0.11%143,580
Jul 31, 202517.6117.7517.3417.5917.59-199,654
Jul 30, 202517.3217.6017.2117.5917.591.97%170,356
Jul 29, 202517.5417.5417.0617.2517.25-1.03%175,861
Jul 28, 202517.4417.5617.1017.4317.43-0.11%162,332
Jul 25, 202517.9817.9817.4517.4517.45-2.84%170,106
Jul 24, 202518.1518.1517.8717.9617.96-1.16%187,980
Jul 23, 202518.0918.1817.8618.1718.170.89%203,343
Jul 22, 202517.6618.0817.5118.0118.011.98%258,707
Jul 21, 202517.7117.8817.5917.6617.66-0.06%162,273
Jul 18, 202517.6617.8717.5817.6717.67-0.51%126,408
Jul 17, 202517.7818.0217.6417.7617.760.62%175,362
Jul 16, 202517.7717.7717.4417.6517.650.11%212,120
Jul 15, 202517.9017.9017.6117.6317.63-1.45%248,006
Jul 14, 202517.5817.9717.3717.8917.891.76%258,542
Jul 11, 202517.7117.7117.4217.5817.58-0.73%218,084
Jul 10, 202517.6718.0117.5417.7117.710.23%295,272
Jul 9, 202517.1217.6916.8517.6717.673.82%293,643
Jul 8, 202517.3917.4516.9817.0217.02-1.73%542,459
Jul 7, 202517.4417.6317.0817.3217.32-1.03%241,220
Jul 3, 202517.4217.5117.0617.5017.500.29%161,645
Jul 2, 202517.0117.4616.6717.4517.452.71%345,747
Jul 1, 202517.6217.6516.9016.9916.99-4.60%423,851
Jun 30, 202518.2018.2617.6317.8117.81-1.98%240,191
Jun 27, 202518.2218.3017.8318.1718.17-0.27%413,141
Jun 26, 202518.5118.5618.1418.2218.22-1.03%387,577
Jun 25, 202519.0019.1018.3218.4118.41-4.31%839,299
Jun 24, 202519.0019.6518.6119.2419.241.32%1,022,400
Jun 23, 202517.3519.1717.3018.9918.999.33%1,162,777
Jun 20, 202517.3417.6517.3117.3717.370.46%312,556
Jun 18, 202517.2917.5917.2217.2917.29-0.23%220,952
Jun 17, 202517.5017.6217.2817.3317.33-1.42%226,652
Jun 16, 202517.3017.6717.0417.5817.581.91%239,677
Jun 13, 202517.0517.3216.7617.2517.25-0.12%262,684
Jun 12, 202516.8817.4416.5917.2717.272.25%387,467
Jun 11, 202517.0317.2016.5916.8916.89-0.71%444,504
Jun 10, 202517.0117.3716.8917.0117.01-412,921
Jun 9, 202516.1217.0715.9217.0117.013.66%570,258
Jun 6, 202515.3516.4814.1616.4116.4118.83%1,152,831
Jun 5, 202513.9614.0313.8013.8113.81-1.07%152,377