Manchester United

AI Score

XX

Unlock

13.13
0.04 (0.31%)
At close: Apr 01, 2025, 3:59 PM
13.08
-0.38%
Pre-market: Apr 02, 2025, 07:10 AM EDT

Manchester United Stock Price History

Date Open High Low Close Change % Change Volume
Apr 1, 2025 13.04 13.19 12.92 13.10 0.01 0.08% 220,941
Mar 31, 2025 13.29 13.34 13.00 13.09 -0.34 -2.53% 365,900
Mar 28, 2025 13.71 13.71 13.36 13.43 -0.28 -2.04% 252,367
Mar 27, 2025 13.57 13.71 13.52 13.71 0.14 1.03% 133,500
Mar 26, 2025 13.70 13.76 13.54 13.57 -0.13 -0.95% 179,000
Mar 25, 2025 13.81 13.89 13.68 13.70 -0.11 -0.80% 239,907
Mar 24, 2025 13.85 13.96 13.62 13.81 0.05 0.36% 228,325
Mar 21, 2025 13.75 13.94 13.69 13.76 -0.10 -0.72% 179,400
Mar 20, 2025 13.82 13.95 13.72 13.86 0.02 0.14% 149,179
Mar 19, 2025 13.44 13.84 13.44 13.84 0.37 2.75% 207,771
Mar 18, 2025 13.55 13.59 13.40 13.47 -0.15 -1.10% 224,000
Mar 17, 2025 13.67 13.82 13.43 13.62 -0.10 -0.73% 267,502
Mar 14, 2025 13.45 13.84 13.40 13.72 0.45 3.39% 525,446
Mar 13, 2025 13.50 13.50 13.20 13.27 -0.23 -1.70% 365,644
Mar 12, 2025 13.81 13.93 13.42 13.50 -0.29 -2.10% 371,300
Mar 11, 2025 13.76 13.94 13.57 13.79 0.24 1.77% 474,580
Mar 10, 2025 13.79 13.97 13.53 13.55 -0.37 -2.66% 415,971
Mar 7, 2025 13.99 14.03 13.76 13.92 -0.07 -0.50% 316,314
Mar 6, 2025 13.78 14.12 13.57 13.99 0.04 0.29% 343,531
Mar 5, 2025 13.97 14.10 13.87 13.95 -0.04 -0.29% 442,114
Mar 4, 2025 14.28 14.28 13.99 13.99 -0.32 -2.24% 394,185
Mar 3, 2025 14.73 14.82 14.22 14.31 -0.35 -2.39% 500,900
Feb 28, 2025 14.75 14.77 14.51 14.66 -0.08 -0.54% 187,000
Feb 27, 2025 14.55 14.78 14.47 14.74 0.19 1.31% 348,014
Feb 26, 2025 14.68 14.92 14.42 14.55 -0.21 -1.42% 231,433
Feb 25, 2025 14.79 14.82 14.56 14.76 0.02 0.14% 274,628
Feb 24, 2025 14.53 14.85 14.37 14.74 0.28 1.94% 281,300
Feb 21, 2025 14.62 14.69 14.30 14.46 -0.15 -1.03% 301,700
Feb 20, 2025 14.90 15.00 14.50 14.61 -0.32 -2.14% 499,817
Feb 19, 2025 15.55 15.56 14.75 14.93 -0.59 -3.80% 710,747
Feb 18, 2025 15.69 15.75 15.42 15.52 -0.16 -1.02% 286,718
Feb 14, 2025 15.92 16.20 15.66 15.68 -0.08 -0.51% 323,003
Feb 13, 2025 15.86 16.03 15.72 15.76 -0.11 -0.69% 243,600
Feb 12, 2025 16.22 16.29 15.86 15.87 -0.47 -2.88% 147,924
Feb 11, 2025 16.20 16.47 16.13 16.34 -0.02 -0.12% 310,739
Feb 10, 2025 16.09 16.43 15.82 16.36 0.28 1.74% 292,755
Feb 7, 2025 16.03 16.15 15.92 16.08 0.03 0.19% 171,435
Feb 6, 2025 16.13 16.18 16.02 16.05 -0.08 -0.50% 134,300
Feb 5, 2025 15.97 16.22 15.97 16.13 0.13 0.81% 111,111
Feb 4, 2025 15.79 16.11 15.52 16.00 0.21 1.33% 200,100
Feb 3, 2025 15.75 15.96 15.60 15.79 -0.08 -0.50% 142,600
Jan 31, 2025 16.14 16.40 15.81 15.87 -0.29 -1.79% 345,100
Jan 30, 2025 15.92 16.41 15.84 16.16 0.27 1.70% 309,100
Jan 29, 2025 15.84 16.00 15.70 15.89 0.09 0.57% 230,335
Jan 28, 2025 16.14 16.14 15.80 15.80 -0.28 -1.74% 204,256
Jan 27, 2025 16.12 16.26 15.90 16.08 -0.14 -0.86% 190,400
Jan 24, 2025 16.25 16.35 16.16 16.22 0.02 0.12% 99,500
Jan 23, 2025 16.05 16.29 15.91 16.20 0.15 0.93% 149,600
Jan 22, 2025 16.37 16.39 16.00 16.05 -0.34 -2.07% 184,548
Jan 21, 2025 16.09 16.51 15.80 16.39 0.38 2.37% 459,200