Manchester United (MANU)
NYSE: MANU
· Real-Time Price · USD
15.30
-0.11 (-0.71%)
At close: Oct 03, 2025, 3:59 PM
15.31
0.03%
After-hours: Oct 03, 2025, 07:40 PM EDT
MANU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 15.35 | 15.43 | 15.21 | 15.33 | 15.33 | -0.52% | 183,597 |
| Oct 2, 2025 | 15.31 | 15.41 | 15.19 | 15.41 | 15.41 | 1.05% | 197,000 |
| Oct 1, 2025 | 15.10 | 15.35 | 15.06 | 15.25 | 15.25 | 0.73% | 220,510 |
| Sep 30, 2025 | 15.58 | 15.58 | 15.08 | 15.14 | 15.14 | -2.51% | 350,537 |
| Sep 29, 2025 | 15.49 | 15.64 | 15.15 | 15.53 | 15.53 | 0.78% | 337,900 |
| Sep 26, 2025 | 15.18 | 15.44 | 15.11 | 15.41 | 15.41 | 1.72% | 343,700 |
| Sep 25, 2025 | 15.18 | 15.27 | 15.00 | 15.15 | 15.15 | -0.46% | 431,622 |
| Sep 24, 2025 | 15.10 | 15.36 | 15.01 | 15.22 | 15.22 | 0.79% | 326,841 |
| Sep 23, 2025 | 15.33 | 15.34 | 15.02 | 15.10 | 15.10 | -0.46% | 348,266 |
| Sep 22, 2025 | 15.24 | 15.48 | 15.08 | 15.17 | 15.17 | -0.33% | 460,500 |
| Sep 19, 2025 | 15.30 | 15.39 | 15.05 | 15.22 | 15.22 | -0.65% | 465,600 |
| Sep 18, 2025 | 15.41 | 15.86 | 15.25 | 15.32 | 15.32 | -0.39% | 587,115 |
| Sep 17, 2025 | 15.65 | 15.80 | 14.59 | 15.38 | 15.38 | -6.28% | 1,396,100 |
| Sep 16, 2025 | 16.00 | 16.45 | 15.72 | 16.41 | 16.41 | 1.93% | 401,601 |
| Sep 15, 2025 | 16.42 | 16.42 | 15.91 | 16.10 | 16.10 | -1.89% | 401,100 |
| Sep 12, 2025 | 16.30 | 16.50 | 16.23 | 16.41 | 16.41 | 1.42% | 216,267 |
| Sep 11, 2025 | 16.40 | 16.46 | 16.06 | 16.18 | 16.18 | -1.64% | 366,826 |
| Sep 10, 2025 | 15.85 | 16.75 | 15.52 | 16.45 | 16.45 | 2.94% | 729,167 |
| Sep 9, 2025 | 15.68 | 16.09 | 15.66 | 15.98 | 15.98 | 1.91% | 232,446 |
| Sep 8, 2025 | 15.91 | 15.96 | 15.65 | 15.68 | 15.68 | -1.32% | 289,615 |
Page 1 of 136