MANU
Manchester Utd-A (MANU)
NYSE
$20.17+$0.12 (+0.60%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $1.1B
    Market Cap
  • 22.18%
    1-Year Change
  • Entertainment
    Industry
  • 1 Month
    -9.11%
    Low Price$20.02
    High Price$24.19
  • 3 Months
    -14.79%
    Low Price$20.02
    High Price$24.19
  • 1 Year
    +22.18%
    Low Price$15.10
    High Price$24.19
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
20.25
20.25
19.92
20.05
+0.15%
238,641
09/10/2026
20.33
20.50
19.86
20.02
-1.96%
659,698
09/09/2026
20.63
20.75
20.37
20.42
-1.50%
263,229
09/08/2026
20.82
20.83
20.53
20.73
-0.81%
302,344
09/04/2026
20.86
21.01
20.56
20.90
-0.10%
285,627
09/03/2026
21.34
21.45
20.82
20.92
-1.51%
396,281
09/02/2026
21.30
21.80
21.20
21.24
+0.09%
317,277
09/01/2026
21.55
21.65
21.10
21.22
-2.48%
531,265
08/31/2026
22.00
22.31
21.73
21.76
-1.54%
340,242
08/28/2026
22.50
22.61
22.02
22.10
-1.87%
387,479
08/27/2026
23.46
23.46
22.49
22.52
-4.17%
573,282
08/26/2026
23.88
23.88
23.43
23.50
-1.55%
261,507
08/25/2026
23.80
23.87
23.38
23.87
+0.72%
235,123
08/24/2026
23.75
24.06
23.54
23.70
-0.21%
174,255
08/21/2026
24.02
24.09
23.60
23.75
-1.12%
254,457
08/20/2026
23.89
24.06
23.65
24.02
+0.38%
334,677
08/19/2026
23.70
24.01
23.66
23.93
+1.79%
321,640
08/18/2026
23.46
23.74
23.08
23.51
+0.94%
326,805
08/17/2026
23.92
24.00
23.28
23.29
-3.72%
378,772
08/14/2026
23.28
24.45
23.28
24.19
+3.73%
678,510
08/13/2026
22.87
23.40
22.76
23.32
+1.97%
461,539
08/12/2026
21.89
23.02
21.81
22.87
+3.67%
539,571
08/11/2026
21.64
22.95
21.35
22.06
+1.66%
475,739
08/10/2026
21.68
21.90
21.26
21.70
+0.32%
285,740
08/07/2026
21.90
22.14
21.57
21.63
-1.28%
229,017
08/06/2026
22.34
22.58
21.88
21.91
-1.62%
209,896
08/05/2026
22.58
22.86
22.20
22.27
-0.93%
207,831
08/04/2026
22.94
23.00
22.46
22.48
-0.53%
280,946
08/03/2026
23.16
23.29
22.44
22.60
-1.78%
187,256
07/31/2026
23.29
23.37
22.86
23.01
-1.75%
177,922
07/30/2026
23.31
23.48
22.97
23.42
+0.17%
146,780
07/29/2026
23.34
23.85
23.34
23.38
-0.04%
167,158
07/28/2026
23.00
23.41
22.74
23.39
+1.74%
241,648
07/27/2026
22.90
23.23
22.76
22.99
+1.41%
276,219
07/24/2026
22.35
22.91
22.26
22.67
+1.57%
163,428
07/23/2026
22.09
22.41
21.97
22.32
+0.09%
237,423
07/22/2026
22.29
22.59
22.17
22.30
-0.67%
243,697
07/21/2026
22.04
22.75
22.02
22.45
+1.86%
376,118
07/20/2026
22.37
22.44
22.00
22.04
-0.85%
220,599
07/17/2026
22.05
22.26
21.92
22.23
+0.18%
143,277
07/16/2026
22.45
22.59
22.11
22.19
-0.89%
155,356
07/15/2026
22.23
22.65
22.05
22.39
+1.54%
199,477
07/14/2026
21.97
22.25
21.80
22.05
-1.17%
164,838
07/13/2026
21.98
22.53
21.98
22.31
+1.23%
194,941
07/10/2026
22.00
22.11
21.77
22.04
+0.18%
133,779
07/09/2026
21.89
22.16
21.29
22.00
+0.69%
230,985
07/08/2026
22.09
22.43
21.79
21.85
-2.24%
268,182
07/07/2026
22.47
22.48
22.21
22.35
+0.40%
148,095
07/06/2026
23.00
23.00
22.21
22.26
-3.68%
172,851
07/02/2026
23.24
23.24
22.73
23.11
+0.43%
270,339
07/01/2026
23.10
23.55
22.97
23.01
+0.35%
254,193
06/30/2026
23.29
23.31
22.80
22.93
-0.78%
288,954
06/29/2026
22.90
23.34
22.55
23.11
+0.83%
484,908
06/26/2026
22.05
22.92
21.89
22.92
+4.37%
261,395
06/25/2026
21.08
22.28
20.99
21.96
+4.03%
309,202
06/24/2026
21.42
21.78
21.02
21.11
-1.36%
429,080
06/23/2026
21.70
21.94
21.13
21.40
-2.28%
291,173
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