Manchester United (MANU)
NYSE: MANU
· Real-Time Price · USD
16.20
-0.25 (-1.52%)
At close: Sep 11, 2025, 3:59 PM
16.11
-0.58%
Pre-market: Sep 12, 2025, 08:40 AM EDT
MANU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 16.40 | 16.46 | 16.06 | 16.18 | 16.18 | -1.64% | 366,722 |
| 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 |
| Sep 5, 2025 | 16.08 | 16.23 | 15.83 | 15.89 | 15.89 | -1.12% | 245,046 |
| Sep 4, 2025 | 15.98 | 16.36 | 15.89 | 16.07 | 16.07 | 0.31% | 400,000 |
| Sep 3, 2025 | 16.31 | 16.33 | 15.85 | 16.02 | 16.02 | -1.78% | 371,054 |
| Sep 2, 2025 | 17.79 | 17.80 | 16.02 | 16.31 | 16.31 | -8.63% | 802,941 |
| Aug 29, 2025 | 17.46 | 17.88 | 17.36 | 17.85 | 17.85 | 2.35% | 294,646 |
| Aug 28, 2025 | 17.16 | 17.44 | 17.00 | 17.44 | 17.44 | 2.05% | 280,200 |
| Aug 27, 2025 | 17.20 | 17.32 | 17.07 | 17.09 | 17.09 | -0.70% | 174,400 |
| Aug 26, 2025 | 17.19 | 17.25 | 17.04 | 17.21 | 17.21 | -0.17% | 178,999 |
| Aug 25, 2025 | 17.51 | 17.60 | 17.24 | 17.24 | 17.24 | -1.54% | 162,300 |
| Aug 22, 2025 | 17.19 | 17.59 | 17.19 | 17.51 | 17.51 | 1.86% | 173,524 |
| Aug 21, 2025 | 17.40 | 17.41 | 17.16 | 17.19 | 17.19 | -1.15% | 137,400 |
| Aug 20, 2025 | 17.55 | 17.67 | 17.37 | 17.39 | 17.39 | -1.02% | 147,300 |
| Aug 19, 2025 | 17.62 | 17.85 | 17.35 | 17.57 | 17.57 | -0.06% | 221,100 |
| Aug 18, 2025 | 17.80 | 17.86 | 17.52 | 17.58 | 17.58 | -1.24% | 138,600 |
| Aug 15, 2025 | 17.44 | 17.93 | 17.43 | 17.80 | 17.80 | 2.18% | 202,906 |
| Aug 14, 2025 | 17.42 | 17.56 | 17.31 | 17.42 | 17.42 | -0.34% | 130,819 |