Manchester United Plc Class A MANU
NYSE · United States · Consumer Services
$20.95+0.14 (+0.67%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $20.95 | +0.67% | $20.81 | $21.19 | $20.67 | 395.50K |
| 2026-09-29 | $20.81 | +1.71% | $20.38 | $20.87 | $20.16 | 478.70K |
| 2026-09-28 | $20.46 | +0.29% | $20.29 | $20.74 | $20.13 | 308.70K |
| 2026-09-25 | $20.40 | -2.58% | $20.67 | $20.67 | $19.89 | 585.20K |
| 2026-09-24 | $20.94 | +2.20% | $20.62 | $21.68 | $20.62 | 537.70K |
| 2026-09-23 | $20.49 | -0.10% | $19.35 | $20.55 | $19.05 | 561.90K |
| 2026-09-22 | $20.51 | +0.49% | $20.58 | $20.74 | $20.33 | 287.70K |
| 2026-09-21 | $20.41 | +3.66% | $19.24 | $20.51 | $19.24 | 267.00K |
| 2026-09-18 | $19.69 | -1.25% | $19.72 | $19.73 | $19.54 | 285.20K |
| 2026-09-17 | $19.94 | -0.30% | $20.20 | $20.20 | $19.80 | 275.70K |
| 2026-09-16 | $20.00 | +0.15% | $20.26 | $20.41 | $19.68 | 314.40K |
| 2026-09-15 | $19.97 | -1.04% | $20.05 | $20.17 | $19.85 | 385.00K |
| 2026-09-14 | $20.18 | +0.65% | $20.10 | $20.48 | $20.06 | 397.70K |
| 2026-09-11 | $20.05 | +0.15% | $20.25 | $20.25 | $19.92 | 227.60K |
| 2026-09-10 | $20.02 | -1.96% | $20.33 | $20.50 | $19.86 | 657.90K |
| 2026-09-09 | $20.42 | -1.50% | $20.63 | $20.75 | $20.37 | 263.20K |
| 2026-09-08 | $20.73 | -0.81% | $20.82 | $20.83 | $20.53 | 302.30K |
| 2026-09-04 | $20.90 | -0.10% | $20.86 | $21.01 | $20.56 | 285.60K |
| 2026-09-03 | $20.92 | -1.51% | $21.34 | $21.45 | $20.82 | 396.30K |
| 2026-09-02 | $21.24 | +0.09% | $21.30 | $21.80 | $21.20 | 317.20K |
| 2026-09-01 | $21.22 | -2.48% | $21.55 | $21.65 | $21.10 | 531.30K |
| 2026-08-31 | $21.76 | -1.54% | $22.00 | $22.31 | $21.73 | 340.20K |
| 2026-08-28 | $22.10 | -1.87% | $22.50 | $22.61 | $22.02 | 387.50K |
| 2026-08-27 | $22.52 | -4.17% | $23.46 | $23.46 | $22.49 | 573.30K |
| 2026-08-26 | $23.50 | -1.55% | $23.88 | $23.88 | $23.43 | 261.50K |
| 2026-08-25 | $23.87 | +0.72% | $23.80 | $23.87 | $23.38 | 234.90K |
| 2026-08-24 | $23.70 | -0.21% | $23.75 | $24.06 | $23.54 | 173.90K |
| 2026-08-21 | $23.75 | -1.12% | $24.02 | $24.09 | $23.60 | 254.40K |
| 2026-08-20 | $24.02 | +0.38% | $23.89 | $24.06 | $23.65 | 334.70K |
| 2026-08-19 | $23.93 | +1.79% | $23.70 | $24.01 | $23.66 | 321.60K |
| 2026-08-18 | $23.51 | +0.94% | $23.46 | $23.74 | $23.08 | 326.80K |
| 2026-08-17 | $23.29 | -3.72% | $23.92 | $24.00 | $23.28 | 378.80K |
| 2026-08-14 | $24.19 | +3.73% | $23.28 | $24.45 | $23.28 | 678.50K |
| 2026-08-13 | $23.32 | +1.97% | $22.87 | $23.40 | $22.76 | 461.30K |
| 2026-08-12 | $22.87 | +3.67% | $21.89 | $23.02 | $21.81 | 525.80K |
| 2026-08-11 | $22.06 | +1.66% | $21.64 | $22.95 | $21.35 | 475.70K |
| 2026-08-10 | $21.70 | +0.32% | $21.68 | $21.90 | $21.26 | 285.70K |
| 2026-08-07 | $21.63 | -1.28% | $21.90 | $22.14 | $21.57 | 228.80K |
| 2026-08-06 | $21.91 | -1.62% | $22.34 | $22.58 | $21.88 | 209.90K |
| 2026-08-05 | $22.27 | -0.93% | $22.58 | $22.86 | $22.20 | 207.90K |
| 2026-08-04 | $22.48 | -0.53% | $22.94 | $23.00 | $22.46 | 280.90K |
| 2026-08-03 | $22.60 | -1.78% | $23.16 | $23.29 | $22.44 | 187.00K |
| 2026-07-31 | $23.01 | -1.75% | $23.29 | $23.37 | $22.86 | 177.90K |
| 2026-07-30 | $23.42 | +0.17% | $23.31 | $23.48 | $22.97 | 146.80K |
| 2026-07-29 | $23.38 | -0.04% | $23.34 | $23.85 | $23.34 | 166.70K |
| 2026-07-28 | $23.39 | +1.74% | $23.00 | $23.41 | $22.74 | 241.50K |
| 2026-07-27 | $22.99 | +1.41% | $22.90 | $23.23 | $22.76 | 276.20K |
| 2026-07-24 | $22.67 | +1.57% | $22.35 | $22.91 | $22.26 | 163.40K |
| 2026-07-23 | $22.32 | +0.09% | $22.09 | $22.41 | $21.97 | 237.40K |
| 2026-07-22 | $22.30 | -0.67% | $22.29 | $22.59 | $22.17 | 243.70K |
| 2026-07-21 | $22.45 | +1.86% | $22.04 | $22.75 | $22.02 | 376.10K |
| 2026-07-20 | $22.04 | -0.85% | $22.37 | $22.44 | $22.00 | 220.60K |
| 2026-07-17 | $22.23 | +0.18% | $22.05 | $22.26 | $21.92 | 143.30K |
| 2026-07-16 | $22.19 | -0.89% | $22.45 | $22.59 | $22.11 | 155.30K |
| 2026-07-15 | $22.39 | +1.54% | $22.23 | $22.65 | $22.05 | 199.50K |
| 2026-07-14 | $22.05 | -1.17% | $21.97 | $22.25 | $21.80 | 164.80K |
| 2026-07-13 | $22.31 | +1.23% | $21.98 | $22.53 | $21.98 | 194.90K |
| 2026-07-10 | $22.04 | +0.18% | $22.00 | $22.11 | $21.77 | 133.80K |
| 2026-07-09 | $22.00 | +0.69% | $21.89 | $22.16 | $21.29 | 231.00K |
| 2026-07-08 | $21.85 | -2.24% | $22.09 | $22.43 | $21.79 | 268.20K |
| 2026-07-07 | $22.35 | +0.40% | $22.47 | $22.48 | $22.21 | 148.00K |
| 2026-07-06 | $22.26 | -3.68% | $23.00 | $23.00 | $22.21 | 172.90K |
| 2026-07-02 | $23.11 | +0.43% | $23.24 | $23.24 | $22.73 | 270.30K |
| 2026-07-01 | $23.01 | +0.35% | $23.10 | $23.55 | $22.97 | 254.20K |
| 2026-06-30 | $22.93 | -0.78% | $23.29 | $23.31 | $22.80 | 288.90K |
| 2026-06-29 | $23.11 | +0.83% | $22.90 | $23.34 | $22.55 | 484.90K |
| 2026-06-26 | $22.92 | +4.37% | $22.05 | $22.92 | $21.89 | 261.40K |
| 2026-06-25 | $21.96 | +4.03% | $21.08 | $22.28 | $20.99 | 309.20K |
| 2026-06-24 | $21.11 | -1.36% | $21.42 | $21.78 | $21.02 | 429.10K |
| 2026-06-23 | $21.40 | -2.28% | $21.70 | $21.94 | $21.13 | 291.20K |
| 2026-06-22 | $21.90 | -2.10% | $22.16 | $22.48 | $21.82 | 389.00K |
| 2026-06-18 | $22.37 | +2.57% | $21.96 | $22.42 | $21.96 | 346.80K |
| 2026-06-17 | $21.81 | -3.37% | $22.48 | $22.55 | $21.74 | 348.30K |
| 2026-06-16 | $22.57 | -3.13% | $23.24 | $23.30 | $22.53 | 494.00K |
| 2026-06-15 | $23.30 | +0.39% | $23.38 | $23.49 | $22.83 | 228.80K |
| 2026-06-12 | $23.21 | -1.36% | $23.55 | $23.80 | $23.11 | 272.70K |
| 2026-06-11 | $23.53 | +3.02% | $22.87 | $23.57 | $22.76 | 300.70K |
| 2026-06-10 | $22.84 | +1.02% | $22.44 | $23.19 | $22.40 | 306.80K |
| 2026-06-09 | $22.61 | +2.22% | $22.16 | $22.70 | $22.16 | 304.80K |
| 2026-06-08 | $22.12 | +0.77% | $21.99 | $22.45 | $21.73 | 318.50K |
| 2026-06-05 | $21.95 | -2.96% | $22.44 | $22.87 | $21.75 | 534.10K |
| 2026-06-04 | $22.62 | +7.15% | $22.00 | $24.22 | $21.92 | 1.63M |
| 2026-06-03 | $21.11 | -2.63% | $21.41 | $21.96 | $20.92 | 352.00K |
| 2026-06-02 | $21.68 | -0.64% | $21.49 | $21.88 | $21.17 | 906.50K |
| 2026-06-01 | $21.82 | +3.86% | $20.83 | $21.89 | $20.72 | 433.80K |
| 2026-05-29 | $21.01 | +4.58% | $20.07 | $21.10 | $19.88 | 861.80K |
| 2026-05-28 | $20.09 | -9.59% | $21.75 | $21.79 | $19.97 | 662.70K |
| 2026-05-27 | $22.22 | +12.68% | $20.49 | $22.94 | $20.49 | 1.10M |
| 2026-05-26 | $19.72 | -1.40% | $19.69 | $20.18 | $19.55 | 273.70K |
| 2026-05-22 | $20.00 | -0.15% | $20.42 | $20.61 | $19.82 | 236.20K |