MANU
Manchester Utd-A (MANU)
NYSE
$21.26-$0.64 (-2.92%)
Price as of Jun 23, 2026 7:20 PM EDT
  • $1.2B
    Market Cap
  • 15.32%
    1-Year Change
  • Entertainment
    Industry
  • 1 Month
    +9.50%
    Low Price$19.72
    High Price$23.53
  • 3 Months
    +35.10%
    Low Price$16.35
    High Price$23.53
  • 1 Year
    +15.32%
    Low Price$15.10
    High Price$23.53
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
22.16
22.48
21.82
21.90
-2.10%
388,975
06/18/2026
21.96
22.42
21.96
22.37
+2.57%
346,854
06/17/2026
22.48
22.55
21.74
21.81
-3.37%
348,366
06/16/2026
23.24
23.30
22.53
22.57
-3.13%
494,170
06/15/2026
23.38
23.49
22.83
23.30
+0.39%
228,894
06/12/2026
23.55
23.80
23.11
23.21
-1.36%
272,783
06/11/2026
22.87
23.57
22.76
23.53
+3.02%
300,715
06/10/2026
22.44
23.19
22.40
22.84
+1.02%
306,798
06/09/2026
22.16
22.70
22.16
22.61
+2.22%
304,794
06/08/2026
21.99
22.45
21.73
22.12
+0.77%
318,518
06/05/2026
22.44
22.87
21.75
21.95
-2.96%
534,105
06/04/2026
22.00
24.22
21.92
22.62
+7.15%
1,633,849
06/03/2026
21.41
21.96
20.92
21.11
-2.63%
351,999
06/02/2026
21.49
21.88
21.17
21.68
-0.64%
906,541
06/01/2026
20.83
21.89
20.72
21.82
+3.86%
433,887
05/29/2026
20.07
21.10
19.88
21.01
+4.58%
861,828
05/28/2026
21.75
21.79
19.97
20.09
-9.59%
662,772
05/27/2026
20.49
22.94
20.49
22.22
+12.68%
1,099,834
05/27/2026
$0.04 Earnings
05/26/2026
19.69
20.18
19.55
19.72
-1.40%
273,737
05/22/2026
20.42
20.61
19.82
20.00
-0.15%
236,177
05/21/2026
19.60
20.13
19.40
20.03
+2.61%
348,094
05/20/2026
19.74
19.76
19.40
19.52
-1.21%
238,774
05/19/2026
19.82
20.04
19.68
19.76
-1.30%
270,411
05/18/2026
19.27
20.12
19.27
20.02
+4.11%
390,927
05/15/2026
19.36
19.71
19.18
19.23
-1.79%
315,334
05/14/2026
19.00
19.76
18.87
19.58
+3.93%
329,132
05/13/2026
18.57
18.93
18.52
18.84
+1.02%
230,494
05/12/2026
18.90
19.14
18.43
18.65
-1.32%
229,178
05/11/2026
19.59
19.67
18.89
18.90
-4.01%
257,875
05/08/2026
19.21
19.92
19.14
19.69
+2.93%
561,651
05/07/2026
18.86
19.45
18.86
19.13
+1.54%
261,576
05/06/2026
18.79
19.16
18.70
18.84
+1.51%
275,138
05/05/2026
18.30
18.71
18.27
18.56
+1.81%
282,702
05/04/2026
18.54
18.70
18.08
18.23
-1.67%
183,554
05/01/2026
18.98
19.49
18.51
18.54
-1.80%
353,809
04/30/2026
17.48
18.92
17.48
18.88
+7.89%
509,811
04/29/2026
17.34
17.51
17.18
17.50
+0.11%
217,737
04/28/2026
17.30
17.60
17.28
17.48
+1.51%
236,966
04/27/2026
17.01
17.51
17.01
17.22
+0.88%
255,679
04/24/2026
17.03
17.19
16.88
17.07
+0.71%
268,928
04/23/2026
17.30
17.30
16.89
16.95
-2.42%
328,768
04/22/2026
17.65
17.80
17.34
17.37
-1.03%
371,776
04/21/2026
17.94
17.94
17.55
17.55
-1.96%
226,350
04/20/2026
17.40
17.94
17.35
17.90
+1.94%
221,485
04/17/2026
17.36
17.76
17.36
17.56
+1.80%
316,621
04/16/2026
17.59
17.84
17.18
17.25
-2.49%
269,584
04/15/2026
17.91
17.95
17.36
17.69
-1.28%
365,273
04/14/2026
17.88
17.96
17.82
17.92
+0.56%
239,818
04/13/2026
17.58
17.94
17.56
17.82
+1.02%
213,482
04/10/2026
17.54
17.78
17.39
17.64
+0.68%
241,377
04/09/2026
17.53
17.56
17.26
17.52
-0.45%
206,342
04/08/2026
17.81
17.84
17.55
17.60
+0.74%
221,299
04/07/2026
17.67
17.72
17.41
17.47
-1.69%
243,527
04/06/2026
17.39
17.82
17.30
17.77
+3.19%
284,870
04/02/2026
16.69
17.22
16.69
17.22
+1.35%
235,001
04/01/2026
16.97
17.13
16.94
16.99
+1.01%
469,115
03/31/2026
16.53
16.97
16.47
16.82
+2.37%
433,181
03/30/2026
16.45
16.54
16.32
16.43
+0.49%
416,854
03/27/2026
16.29
16.53
16.20
16.35
-0.79%
309,651
03/26/2026
16.50
16.78
16.48
16.48
-0.96%
365,629
03/25/2026
16.76
16.76
16.30
16.64
+0.42%
289,784
03/24/2026
16.52
16.70
16.44
16.57
-0.18%
265,819
03/23/2026
16.50
16.82
16.47
16.60
+2.41%
310,837
03/20/2026
16.40
16.58
16.16
16.21
-1.70%
263,711
03/19/2026
16.35
16.59
16.28
16.49
+0.06%
358,236
03/18/2026
16.37
16.70
16.29
16.48
+0.24%
352,763
03/17/2026
16.51
16.68
16.34
16.44
-0.18%
351,121
03/16/2026
16.23
16.48
16.22
16.47
+2.68%
290,550
03/13/2026
16.05
16.20
15.86
16.04
+0.38%
439,881
03/12/2026
16.60
16.67
15.96
15.98
-4.65%
426,582
03/11/2026
17.22
17.28
16.75
16.76
-3.18%
397,192
03/10/2026
17.39
17.69
17.18
17.31
-0.17%
326,240
03/09/2026
17.03
17.34
16.88
17.34
+0.23%
381,031
03/06/2026
17.60
17.60
17.25
17.30
-1.98%
340,746
03/05/2026
17.69
17.92
17.48
17.65
-0.73%
288,817
03/04/2026
17.66
17.96
17.32
17.78
+0.74%
344,118
03/03/2026
17.30
17.67
17.04
17.65
-0.40%
897,127
03/02/2026
17.87
17.91
17.56
17.72
-1.61%
324,867
02/27/2026
17.68
18.30
17.63
18.01
+2.21%
618,907
02/26/2026
17.38
17.75
16.99
17.62
+1.50%
425,747
02/25/2026
17.24
17.63
16.40
17.36
-2.09%
895,961
02/25/2026
$0.03 Earnings
02/24/2026
17.47
17.96
17.29
17.73
+1.90%
449,621
02/23/2026
17.42
17.47
17.13
17.40
-0.68%
201,172
02/20/2026
17.50
17.59
17.29
17.52
-1.02%
178,818
02/19/2026
17.98
18.04
17.57
17.70
-1.83%
223,013
02/18/2026
17.78
18.17
17.62
18.03
+2.10%
454,134
02/17/2026
17.44
17.83
17.34
17.66
+1.26%
229,004
02/13/2026
17.30
17.85
17.13
17.44
+1.51%
304,337
02/12/2026
17.50
17.67
17.11
17.18
-2.00%
243,128
02/11/2026
17.75
17.78
17.27
17.53
-1.41%
287,887
02/10/2026
17.53
17.87
17.53
17.78
+1.43%
497,894
02/09/2026
17.42
17.55
17.02
17.53
+1.10%
203,419
02/06/2026
17.08
17.42
16.94
17.34
+2.06%
371,585
02/05/2026
17.61
17.62
16.92
16.99
-3.47%
335,073
02/04/2026
17.40
17.67
17.13
17.60
+1.15%
238,394
02/03/2026
17.63
17.63
16.93
17.40
-1.25%
418,863
02/02/2026
17.65
17.86
17.55
17.62
-0.45%
436,750
01/30/2026
17.69
17.90
17.62
17.70
-0.39%
362,564