Manchester United(MANU)
$22.43-0.40 (-1.75%)
MANU
Manchester United historical prices
$22.43
At close:-0.40 (-1.75%)
Want to see MANU full AI Analyst Report?
Manchester United (MANU) Historical Prices
743 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 22.77 | 22.83 | 22.14 | 22.43 | 22.43 | -1.75% | 218,427 | 0.65 |
| Nov 12, 2026 | 23.65 | 23.83 | 22.65 | 22.83 | 22.83 | -3.71% | 494,584 | 1.49 |
| Nov 11, 2026 | 23.09 | 23.73 | 23.01 | 23.71 | 23.71 | +2.15% | 259,452 | 0.77 |
| Nov 10, 2026 | 23.33 | 23.44 | 22.92 | 23.21 | 23.21 | +2.65% | 254,132 | 0.74 |
| Nov 09, 2026 | 22.80 | 23.31 | 22.60 | 23.28 | 23.28 | +2.96% | 304,467 | 0.88 |
| Nov 06, 2026 | 22.03 | 22.67 | 21.79 | 22.61 | 22.61 | +1.25% | 351,831 | 1.01 |
| Nov 05, 2026 | 23.02 | 23.20 | 21.82 | 22.33 | 22.33 | -2.32% | 368,100 | 1.06 |
| Nov 04, 2026 | 22.00 | 22.95 | 21.86 | 22.86 | 22.86 | +6.28% | 343,928 | 1.00 |
| Nov 03, 2026 | 21.25 | 21.76 | 21.25 | 21.51 | 21.51 | +0.47% | 232,224 | 0.68 |
| Nov 02, 2026 | 21.06 | 21.59 | 21.06 | 21.41 | 21.41 | +1.66% | 286,810 | 0.84 |
| Oct 30, 2026 | 21.01 | 21.27 | 20.85 | 21.06 | 21.06 | +0.38% | 267,994 | 0.78 |
| Oct 29, 2026 | 20.81 | 21.08 | 20.78 | 20.98 | 20.98 | +1.01% | 168,226 | 0.49 |
| Oct 28, 2026 | 20.55 | 20.85 | 20.43 | 20.77 | 20.77 | +0.39% | 154,903 | 0.45 |
| Oct 27, 2026 | 20.77 | 20.84 | 20.54 | 20.69 | 20.69 | -0.14% | 195,217 | 0.57 |
| Oct 26, 2026 | 20.65 | 21.45 | 20.46 | 20.72 | 20.72 | +0.58% | 447,706 | 1.32 |
| Oct 23, 2026 | 20.62 | 20.83 | 20.59 | 20.60 | 20.60 | -0.87% | 145,097 | 0.43 |
| Oct 22, 2026 | 20.74 | 21.19 | 20.74 | 20.78 | 20.78 | -0.38% | 196,559 | 0.58 |
| Oct 21, 2026 | 21.07 | 21.14 | 20.79 | 20.86 | 20.86 | -0.76% | 174,156 | 0.51 |
| Oct 20, 2026 | 20.51 | 21.12 | 20.48 | 21.02 | 21.02 | +2.89% | 202,449 | 0.59 |
| Oct 19, 2026 | 20.39 | 20.51 | 20.18 | 20.43 | 20.43 | +0.59% | 190,472 | 0.56 |
| Oct 16, 2026 | 20.67 | 20.78 | 20.12 | 20.31 | 20.31 | -1.31% | 235,194 | 0.68 |
| Oct 15, 2026 | 20.66 | 20.86 | 20.47 | 20.58 | 20.58 | -0.05% | 347,893 | 1.02 |
| Oct 14, 2026 | 21.04 | 21.04 | 20.49 | 20.59 | 20.59 | -2.32% | 311,277 | 0.92 |
| Oct 13, 2026 | 20.82 | 21.17 | 20.78 | 21.08 | 21.08 | +1.20% | 324,614 | 0.96 |
| Oct 12, 2026 | 20.43 | 20.95 | 20.22 | 20.83 | 20.83 | +1.56% | 440,802 | 1.32 |
| Oct 09, 2026 | 20.46 | 20.79 | 20.37 | 20.51 | 20.51 | +0.94% | 273,373 | 0.83 |
| Oct 08, 2026 | 20.20 | 20.47 | 20.19 | 20.32 | 20.32 | +0.35% | 412,775 | 1.26 |
| Oct 07, 2026 | 20.33 | 20.35 | 19.98 | 20.25 | 20.25 | -0.74% | 313,529 | 0.96 |
| Oct 06, 2026 | 20.13 | 20.55 | 20.05 | 20.40 | 20.40 | +1.75% | 410,624 | 1.27 |
| Oct 05, 2026 | 20.06 | 20.27 | 19.80 | 20.05 | 20.05 | -0.15% | 409,021 | 1.28 |
| Oct 02, 2026 | 20.69 | 20.69 | 19.50 | 20.08 | 20.08 | -2.62% | 385,799 | 1.22 |
| Oct 01, 2026 | 20.98 | 21.17 | 20.57 | 20.62 | 20.62 | -1.58% | 830,738 | 2.72 |
| Sep 30, 2026 | 20.81 | 21.19 | 20.67 | 20.95 | 20.95 | +0.67% | 395,529 | 1.32 |
| Sep 29, 2026 | 20.38 | 20.87 | 20.16 | 20.81 | 20.81 | +1.71% | 478,911 | 1.62 |
| Sep 28, 2026 | 20.29 | 20.74 | 20.13 | 20.46 | 20.46 | +0.29% | 308,725 | 1.05 |
| Sep 25, 2026 | 20.67 | 20.67 | 19.89 | 20.40 | 20.40 | -2.58% | 585,212 | 2.01 |
| Sep 24, 2026 | 20.62 | 21.68 | 20.62 | 20.94 | 20.94 | +2.20% | 537,746 | 1.86 |
| Sep 23, 2026 | 19.35 | 20.55 | 19.05 | 20.49 | 20.49 | -0.10% | 561,929 | 1.98 |
| Sep 22, 2026 | 20.58 | 20.74 | 20.33 | 20.51 | 20.51 | +0.49% | 290,342 | 1.02 |
| Sep 21, 2026 | 19.24 | 20.51 | 19.24 | 20.41 | 20.41 | +3.66% | 267,083 | 0.93 |
| Sep 18, 2026 | 19.72 | 19.73 | 19.54 | 19.69 | 19.69 | -1.25% | 285,202 | 0.99 |
| Sep 17, 2026 | 20.20 | 20.20 | 19.80 | 19.94 | 19.94 | -0.30% | 275,739 | 0.95 |
| Sep 16, 2026 | 20.26 | 20.41 | 19.68 | 20.00 | 20.00 | +0.15% | 314,361 | 1.09 |
| Sep 15, 2026 | 20.05 | 20.17 | 19.85 | 19.97 | 19.97 | -1.04% | 385,040 | 1.33 |
| Sep 14, 2026 | 20.10 | 20.48 | 20.06 | 20.18 | 20.18 | +0.65% | 398,064 | 1.37 |
| Sep 11, 2026 | 20.25 | 20.25 | 19.92 | 20.05 | 20.05 | +0.15% | 227,604 | 0.78 |
| Sep 10, 2026 | 20.33 | 20.50 | 19.86 | 20.02 | 20.02 | -1.96% | 659,698 | 2.32 |
| Sep 09, 2026 | 20.63 | 20.75 | 20.37 | 20.42 | 20.42 | -1.50% | 263,229 | 0.93 |
| Sep 08, 2026 | 20.82 | 20.83 | 20.53 | 20.73 | 20.73 | -0.81% | 302,355 | 1.06 |
| Sep 07, 2026 | 20.86 | 21.01 | 20.56 | 20.90 | 20.90 | 0.00% | 0 | 0.00 |
