Manchester United (MANU)
NYSE: MANU
· Real-Time Price · USD
17.43
-0.05 (-0.29%)
At close: Aug 14, 2025, 3:59 PM
17.60
0.95%
Pre-market: Aug 15, 2025, 08:37 AM EDT
MANU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 17.42 | 17.56 | 17.31 | 17.42 | 17.42 | -0.34% | 130,808 |
| Aug 13, 2025 | 17.58 | 17.60 | 17.30 | 17.48 | 17.48 | -0.57% | 179,400 |
| Aug 12, 2025 | 17.75 | 17.83 | 17.55 | 17.58 | 17.58 | -0.68% | 122,400 |
| Aug 11, 2025 | 17.68 | 17.77 | 17.44 | 17.70 | 17.70 | 1.14% | 170,500 |
| Aug 8, 2025 | 18.05 | 18.05 | 17.47 | 17.50 | 17.50 | -2.78% | 166,921 |
| Aug 7, 2025 | 18.05 | 18.05 | 17.73 | 18.00 | 18.00 | 0.11% | 182,400 |
| Aug 6, 2025 | 18.03 | 18.03 | 17.60 | 17.98 | 17.98 | -0.17% | 140,312 |
| Aug 5, 2025 | 17.84 | 18.03 | 17.64 | 18.01 | 18.01 | 1.46% | 187,500 |
| Aug 4, 2025 | 17.72 | 17.98 | 17.62 | 17.75 | 17.75 | 1.02% | 114,503 |
| Aug 1, 2025 | 17.41 | 17.65 | 17.23 | 17.57 | 17.57 | -0.11% | 143,600 |
| Jul 31, 2025 | 17.61 | 17.75 | 17.34 | 17.59 | 17.59 | 0.00% | 199,654 |
| Jul 30, 2025 | 17.32 | 17.60 | 17.21 | 17.59 | 17.59 | 1.97% | 170,356 |
| Jul 29, 2025 | 17.54 | 17.54 | 17.06 | 17.25 | 17.25 | -1.03% | 175,861 |
| Jul 28, 2025 | 17.44 | 17.56 | 17.10 | 17.43 | 17.43 | -0.11% | 162,332 |
| Jul 25, 2025 | 17.98 | 17.98 | 17.45 | 17.45 | 17.45 | -2.84% | 170,106 |
| Jul 24, 2025 | 18.15 | 18.15 | 17.87 | 17.96 | 17.96 | -1.16% | 187,980 |
| Jul 23, 2025 | 18.09 | 18.18 | 17.86 | 18.17 | 18.17 | 0.89% | 203,343 |
| Jul 22, 2025 | 17.66 | 18.08 | 17.51 | 18.01 | 18.01 | 1.98% | 258,707 |
| Jul 21, 2025 | 17.71 | 17.88 | 17.59 | 17.66 | 17.66 | -0.06% | 162,273 |
| Jul 18, 2025 | 17.66 | 17.87 | 17.58 | 17.67 | 17.67 | -0.51% | 126,408 |