Manchester United plc (MANU)
NYSE: MANU · Real-Time Price · USD
15.87
-0.05 (-0.31%)
Jan 2, 2026, 9:34 AM EST - Market open
Manchester United Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 16.10 | 16.16 | 15.90 | 15.92 | 15.92 | -0.93% | 280,301 |
| Dec 30, 2025 | 15.98 | 16.17 | 15.97 | 16.07 | 16.07 | 0.82% | 239,426 |
| Dec 29, 2025 | 15.82 | 16.04 | 15.71 | 15.94 | 15.94 | 0.50% | 215,474 |
| Dec 26, 2025 | 16.02 | 16.02 | 15.79 | 15.86 | 15.86 | -1.00% | 352,242 |
| Dec 24, 2025 | 15.89 | 16.13 | 15.81 | 16.02 | 16.02 | 0.50% | 130,004 |
| Dec 23, 2025 | 15.81 | 16.03 | 15.71 | 15.94 | 15.94 | 0.50% | 274,665 |
| Dec 22, 2025 | 16.15 | 16.42 | 15.83 | 15.86 | 15.86 | - | 516,157 |
| Dec 19, 2025 | 15.68 | 15.95 | 15.50 | 15.86 | 15.86 | 1.80% | 370,616 |
| Dec 18, 2025 | 15.35 | 15.76 | 15.26 | 15.58 | 15.58 | 1.96% | 365,854 |
| Dec 17, 2025 | 15.14 | 15.47 | 15.06 | 15.28 | 15.28 | 0.33% | 448,530 |
| Dec 16, 2025 | 15.24 | 15.24 | 14.90 | 15.23 | 15.23 | 0.20% | 402,252 |
| Dec 15, 2025 | 15.38 | 15.43 | 15.06 | 15.20 | 15.20 | -1.30% | 479,595 |
| Dec 12, 2025 | 15.75 | 15.85 | 15.30 | 15.40 | 15.40 | -2.41% | 610,574 |
| Dec 11, 2025 | 15.01 | 16.11 | 14.85 | 15.78 | 15.78 | 2.53% | 1,219,090 |
| Dec 10, 2025 | 15.40 | 15.60 | 15.14 | 15.39 | 15.39 | -0.13% | 431,806 |
| Dec 9, 2025 | 15.48 | 15.56 | 15.27 | 15.41 | 15.41 | -0.96% | 330,747 |
| Dec 8, 2025 | 15.65 | 15.65 | 15.41 | 15.56 | 15.56 | -0.70% | 465,713 |
| Dec 5, 2025 | 15.68 | 15.86 | 15.51 | 15.67 | 15.67 | -0.19% | 242,174 |
| Dec 4, 2025 | 15.76 | 15.80 | 15.53 | 15.70 | 15.70 | -1.32% | 325,662 |
| Dec 3, 2025 | 15.49 | 15.96 | 15.36 | 15.91 | 15.91 | 2.45% | 376,069 |
| Dec 2, 2025 | 15.77 | 15.84 | 15.31 | 15.53 | 15.53 | -1.65% | 1,078,998 |
| Dec 1, 2025 | 15.73 | 16.11 | 15.67 | 15.79 | 15.79 | -0.69% | 386,085 |
| Nov 28, 2025 | 15.68 | 16.12 | 15.63 | 15.90 | 15.90 | 1.79% | 246,166 |
| Nov 26, 2025 | 15.47 | 15.80 | 15.31 | 15.62 | 15.62 | 0.84% | 393,987 |
| Nov 25, 2025 | 15.45 | 15.98 | 15.45 | 15.49 | 15.49 | 1.44% | 430,355 |
| Nov 24, 2025 | 15.36 | 15.38 | 15.18 | 15.27 | 15.27 | -1.10% | 384,366 |
| Nov 21, 2025 | 15.35 | 15.55 | 15.11 | 15.44 | 15.44 | 0.72% | 301,431 |
| Nov 20, 2025 | 15.59 | 15.59 | 15.30 | 15.33 | 15.33 | -1.03% | 304,148 |
| Nov 19, 2025 | 15.50 | 15.54 | 15.26 | 15.49 | 15.49 | 0.13% | 263,460 |
| Nov 18, 2025 | 15.31 | 15.50 | 15.20 | 15.47 | 15.47 | 0.98% | 273,515 |
| Nov 17, 2025 | 15.61 | 15.63 | 15.22 | 15.32 | 15.32 | -2.23% | 382,837 |
| Nov 14, 2025 | 15.50 | 15.74 | 15.40 | 15.67 | 15.67 | 0.71% | 292,457 |
| Nov 13, 2025 | 15.70 | 16.00 | 15.55 | 15.56 | 15.56 | -1.58% | 278,908 |
| Nov 12, 2025 | 15.92 | 16.06 | 15.71 | 15.81 | 15.81 | -0.38% | 356,883 |
| Nov 11, 2025 | 15.92 | 16.11 | 15.64 | 15.87 | 15.87 | -0.25% | 502,919 |
| Nov 10, 2025 | 15.83 | 16.01 | 15.60 | 15.91 | 15.91 | 1.53% | 259,288 |
| Nov 7, 2025 | 15.50 | 15.71 | 15.37 | 15.67 | 15.67 | 0.32% | 253,181 |
| Nov 6, 2025 | 15.71 | 15.82 | 15.52 | 15.62 | 15.62 | -0.38% | 246,539 |
| Nov 5, 2025 | 15.67 | 15.75 | 15.45 | 15.68 | 15.68 | -0.25% | 360,858 |
| Nov 4, 2025 | 15.94 | 16.01 | 15.68 | 15.72 | 15.72 | -1.93% | 318,409 |
| Nov 3, 2025 | 16.58 | 16.63 | 15.88 | 16.03 | 16.03 | -3.61% | 470,636 |
| Oct 31, 2025 | 17.32 | 17.35 | 16.60 | 16.63 | 16.63 | -3.87% | 562,130 |
| Oct 30, 2025 | 17.25 | 17.59 | 17.16 | 17.30 | 17.30 | - | 187,581 |
| Oct 29, 2025 | 17.88 | 17.88 | 17.29 | 17.30 | 17.30 | -3.24% | 313,979 |
| Oct 28, 2025 | 18.25 | 18.33 | 17.85 | 17.88 | 17.88 | -1.97% | 189,637 |
| Oct 27, 2025 | 18.43 | 18.47 | 18.05 | 18.24 | 18.24 | 0.22% | 285,195 |
| Oct 24, 2025 | 18.70 | 18.70 | 18.17 | 18.20 | 18.20 | -1.46% | 165,956 |
| Oct 23, 2025 | 18.45 | 18.53 | 18.04 | 18.47 | 18.47 | 0.44% | 343,124 |
| Oct 22, 2025 | 18.55 | 18.66 | 18.32 | 18.39 | 18.39 | -0.92% | 307,140 |
| Oct 21, 2025 | 18.67 | 18.94 | 18.19 | 18.56 | 18.56 | -0.91% | 470,192 |