Manchester United Stock Price History
NYSE: MANUConsumer DiscretionaryServices-Misc. Amusement & RecreationUSD
20.51+0.19 (+0.94%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MANU price history at a glance
The price history for Manchester United (MANU) on this page begins on August 6, 2012, when the stock closed at $14.00; it most recently closed at $20.51 on October 5, 2026. The highest price in this record is $27.70, reached on August 27, 2018; the latest close is 26.0% below that peak. Across the 13 complete calendar years in the table, MANU finished higher in 6 and lower in 7. Its best year was 2022 (+63.8%) and its worst was 2016 (-20.0%).
Over roughly 14 years the share price changed +46.5%, a 2.7% compound annual price return (excluding dividends). In the last 12 months alone, MANU has gained 28.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2012
- $27.70
- Date of high
- Aug 27, 2018
- Low since 2012
- $10.41
- Date of low
- Jul 11, 2022
- 52-week high
- $24.45
- 52-week low
- $14.85
- IPO year
- 2012
- Last close
- $20.51
MANU returns
1 week
+2.14%
1 month
+0.44%
3 months
-6.94%
6 months
+16.27%
Year to date
+28.83%
1 year
+28.51%
3 years
+2.65%
5 years
+23.48%
MANU price return, excluding dividends.
MANU annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 20.51 | +29.97% |
| 2025 | 15.78 | -6.57% |
| 2024 | 16.89 | -17.12% |
| 2023 | 20.38 | -12.64% |
| 2022 | 23.33 | +63.83% |
| 2021 | 14.24 | -14.93% |
| 2020 | 16.74 | -17.74% |
| 2019 | 20.35 | +7.67% |
| 2018 | 18.90 | -4.55% |
| 2017 | 19.80 | +38.95% |
| 2016 | 14.25 | -19.99% |
| 2015 | 17.81 | +12.65% |
| 2014 | 15.81 | +3.00% |
| 2013 | 15.35 | +5.94% |
| 2012* | 14.49 | +3.50% |
* Partial year: the record begins after the start of 2012; return measured from the first available close.
2026 return is year to date.
MANU daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 20.46 | 20.79 | 20.37 | 20.51 | +0.94% | |
| 20.20 | 20.47 | 20.19 | 20.32 | +0.35% | |
| 20.33 | 20.35 | 19.98 | 20.25 | -0.74% | |
| 20.13 | 20.55 | 20.05 | 20.40 | +1.75% | |
| 20.06 | 20.27 | 19.80 | 20.05 | -0.15% | |
| 20.69 | 20.69 | 19.50 | 20.08 | -2.62% | |
| 20.98 | 21.17 | 20.57 | 20.62 | -1.58% | |
| 20.81 | 21.19 | 20.67 | 20.95 | +0.67% | |
| 20.38 | 20.87 | 20.16 | 20.81 | +1.71% | |
| 20.29 | 20.74 | 20.13 | 20.46 | +0.29% | |
| 20.67 | 20.67 | 19.89 | 20.40 | -2.58% | |
| 20.62 | 21.68 | 20.62 | 20.94 | +2.20% | |
| 19.35 | 20.55 | 19.05 | 20.49 | -0.10% | |
| 20.58 | 20.74 | 20.33 | 20.51 | +0.49% | |
| 19.24 | 20.51 | 19.24 | 20.41 | +3.66% | |
| 19.72 | 19.73 | 19.54 | 19.69 | -1.25% | |
| 20.20 | 20.20 | 19.80 | 19.94 | -0.30% | |
| 20.26 | 20.41 | 19.68 | 20.00 | +0.15% | |
| 20.05 | 20.17 | 19.85 | 19.97 | -1.04% | |
| 20.10 | 20.48 | 20.06 | 20.18 | +0.65% | |
| 20.25 | 20.25 | 19.92 | 20.05 | +0.15% | |
| 20.33 | 20.50 | 19.86 | 20.02 | -1.96% | |
| 20.63 | 20.75 | 20.37 | 20.42 | -1.50% | |
| 20.82 | 20.83 | 20.53 | 20.73 | -0.81% | |
| 20.86 | 21.01 | 20.56 | 20.90 | -0.10% | |
| 21.34 | 21.45 | 20.82 | 20.92 | -1.51% | |
| 21.30 | 21.80 | 21.20 | 21.24 | +0.09% | |
| 21.55 | 21.65 | 21.10 | 21.22 | -2.48% | |
| 22.00 | 22.31 | 21.73 | 21.76 | -1.54% | |
| 22.50 | 22.61 | 22.02 | 22.10 | -1.87% | |
| 23.46 | 23.46 | 22.49 | 22.52 | -4.17% | |
| 23.88 | 23.88 | 23.43 | 23.50 | -1.55% | |
| 23.80 | 23.87 | 23.38 | 23.87 | +0.72% | |
| 23.75 | 24.06 | 23.54 | 23.70 | -0.21% | |
| 24.02 | 24.09 | 23.60 | 23.75 | -1.12% | |
| 23.89 | 24.06 | 23.65 | 24.02 | +0.38% | |
| 23.70 | 24.01 | 23.66 | 23.93 | +1.79% | |
| 23.46 | 23.74 | 23.08 | 23.51 | +0.94% | |
| 23.92 | 24.00 | 23.28 | 23.29 | -3.72% | |
| 23.28 | 24.45 | 23.28 | 24.19 | +3.73% | |
| 22.87 | 23.40 | 22.76 | 23.32 | +1.97% | |
| 21.89 | 23.02 | 21.81 | 22.87 | +3.67% | |
| 21.64 | 22.95 | 21.35 | 22.06 | +1.66% | |
| 21.68 | 21.90 | 21.26 | 21.70 | +0.32% | |
| 21.90 | 22.14 | 21.57 | 21.63 | -1.28% | |
| 22.34 | 22.58 | 21.88 | 21.91 | -1.62% | |
| 22.58 | 22.86 | 22.20 | 22.27 | -0.93% | |
| 22.94 | 23.00 | 22.46 | 22.48 | -0.53% | |
| 23.16 | 23.29 | 22.44 | 22.60 | -1.78% | |
| 23.29 | 23.37 | 22.86 | 23.01 | -1.75% | |
| 23.31 | 23.48 | 22.97 | 23.42 | +0.17% | |
| 23.34 | 23.85 | 23.34 | 23.38 | -0.04% | |
| 23.00 | 23.41 | 22.74 | 23.39 | +1.74% | |
| 22.90 | 23.23 | 22.76 | 22.99 | +1.41% | |
| 22.35 | 22.91 | 22.26 | 22.67 | +1.57% | |
| 22.09 | 22.41 | 21.97 | 22.32 | +0.09% | |
| 22.29 | 22.59 | 22.17 | 22.30 | -0.67% | |
| 22.04 | 22.75 | 22.02 | 22.45 | +1.86% | |
| 22.37 | 22.44 | 22.00 | 22.04 | -0.85% | |
| 22.05 | 22.26 | 21.92 | 22.23 | +0.18% | |
| 22.45 | 22.59 | 22.11 | 22.19 | -0.89% | |
| 22.23 | 22.65 | 22.05 | 22.39 | +1.54% | |
| 21.97 | 22.25 | 21.80 | 22.05 | -1.17% | |
| 21.98 | 22.53 | 21.98 | 22.31 | +1.23% | |
| 22.00 | 22.11 | 21.77 | 22.04 | +0.18% | |
| 21.89 | 22.16 | 21.29 | 22.00 | +0.69% | |
| 22.09 | 22.43 | 21.79 | 21.85 | -2.24% | |
| 22.47 | 22.48 | 22.21 | 22.35 | +0.40% | |
| 23.00 | 23.00 | 22.21 | 22.26 | -3.68% | |
| 23.24 | 23.24 | 22.73 | 23.11 | +0.43% | |
| 23.10 | 23.55 | 22.97 | 23.01 | +0.35% | |
| 23.29 | 23.31 | 22.80 | 22.93 | -0.78% | |
| 22.90 | 23.34 | 22.55 | 23.11 | +0.83% | |
| 22.05 | 22.92 | 21.89 | 22.92 | +4.37% | |
| 21.08 | 22.28 | 20.99 | 21.96 | +4.03% | |
| 21.42 | 21.78 | 21.02 | 21.11 | -1.36% | |
| 21.70 | 21.94 | 21.13 | 21.40 | -2.28% | |
| 22.16 | 22.48 | 21.82 | 21.90 | -2.10% | |
| 21.96 | 22.42 | 21.96 | 22.37 | +2.57% | |
| 22.48 | 22.55 | 21.74 | 21.81 | -3.37% | |
| 23.24 | 23.30 | 22.53 | 22.57 | -3.13% | |
| 23.38 | 23.49 | 22.83 | 23.30 | +0.39% | |
| 23.55 | 23.80 | 23.11 | 23.21 | -1.36% | |
| 22.87 | 23.57 | 22.76 | 23.53 | +3.02% | |
| 22.44 | 23.19 | 22.40 | 22.84 | +1.02% | |
| 22.16 | 22.70 | 22.16 | 22.61 | +2.22% | |
| 21.99 | 22.45 | 21.73 | 22.12 | +0.77% | |
| 22.44 | 22.87 | 21.75 | 21.95 | -2.96% | |
| 22.00 | 24.22 | 21.92 | 22.62 | +7.15% | |
| 21.41 | 21.96 | 20.92 | 21.11 | -2.63% | |
| 21.49 | 21.88 | 21.17 | 21.68 | -0.64% | |
| 20.83 | 21.89 | 20.72 | 21.82 | +3.86% | |
| 20.07 | 21.10 | 19.88 | 21.01 | +4.58% | |
| 21.75 | 21.79 | 19.97 | 20.09 | -9.59% | |
| 20.49 | 22.94 | 20.49 | 22.22 | +12.68% | |
| 19.69 | 20.18 | 19.55 | 19.72 | -1.40% | |
| 20.42 | 20.61 | 19.82 | 20.00 | -0.15% | |
| 19.60 | 20.13 | 19.40 | 20.03 | +2.61% | |
| 19.74 | 19.76 | 19.40 | 19.52 | -1.21% | |
| 19.82 | 20.04 | 19.68 | 19.76 | -1.30% | |
| 19.27 | 20.12 | 19.27 | 20.02 | +4.11% | |
| 19.36 | 19.71 | 19.18 | 19.23 | -1.79% | |
| 19.00 | 19.76 | 18.87 | 19.58 | +3.93% | |
| 18.57 | 18.93 | 18.52 | 18.84 | +1.02% | |
| 18.90 | 19.14 | 18.43 | 18.65 | -1.32% | |
| 19.59 | 19.67 | 18.89 | 18.90 | -4.01% | |
| 19.21 | 19.92 | 19.14 | 19.69 | +2.93% | |
| 18.86 | 19.45 | 18.86 | 19.13 | +1.54% | |
| 18.79 | 19.16 | 18.70 | 18.84 | +1.51% | |
| 18.30 | 18.71 | 18.27 | 18.56 | +1.81% | |
| 18.54 | 18.70 | 18.08 | 18.23 | -1.67% | |
| 18.98 | 19.49 | 18.51 | 18.54 | -1.80% | |
| 17.48 | 18.92 | 17.48 | 18.88 | +7.89% | |
| 17.34 | 17.51 | 17.18 | 17.50 | +0.11% | |
| 17.30 | 17.60 | 17.28 | 17.48 | +1.51% | |
| 17.01 | 17.51 | 17.01 | 17.22 | +0.88% | |
| 17.03 | 17.19 | 16.88 | 17.07 | +0.71% | |
| 17.30 | 17.30 | 16.89 | 16.95 | -2.42% | |
| 17.65 | 17.80 | 17.34 | 17.37 | -1.03% | |
| 17.94 | 17.94 | 17.55 | 17.55 | -1.96% | |
| 17.40 | 17.94 | 17.35 | 17.90 | +1.94% | |
| 17.36 | 17.76 | 17.36 | 17.56 | +1.80% | |
| 17.59 | 17.84 | 17.18 | 17.25 | -2.49% | |
| 17.91 | 17.95 | 17.36 | 17.69 | -1.28% | |
| 17.88 | 17.96 | 17.82 | 17.92 | +0.56% | |
| 17.58 | 17.94 | 17.56 | 17.82 | +1.02% | |
| 17.54 | 17.78 | 17.39 | 17.64 | +0.68% | |
| 17.53 | 17.56 | 17.26 | 17.52 | -0.45% | |
| 17.81 | 17.84 | 17.55 | 17.60 | +0.74% | |
| 17.67 | 17.72 | 17.41 | 17.47 | -1.69% | |
| 17.39 | 17.82 | 17.30 | 17.77 | +3.19% | |
| 16.69 | 17.22 | 16.69 | 17.22 | +1.35% | |
| 16.97 | 17.13 | 16.94 | 16.99 | +1.01% | |
| 16.53 | 16.97 | 16.47 | 16.82 | +2.37% | |
| 16.45 | 16.54 | 16.32 | 16.43 | +0.49% | |
| 16.29 | 16.53 | 16.20 | 16.35 | -0.79% | |
| 16.50 | 16.78 | 16.48 | 16.48 | -0.96% | |
| 16.76 | 16.76 | 16.30 | 16.64 | +0.42% | |
| 16.52 | 16.70 | 16.44 | 16.57 | -0.18% | |
| 16.50 | 16.82 | 16.47 | 16.60 | +2.41% | |
| 16.40 | 16.58 | 16.16 | 16.21 | -1.70% | |
| 16.35 | 16.59 | 16.28 | 16.49 | +0.06% | |
| 16.37 | 16.70 | 16.29 | 16.48 | +0.24% | |
| 16.51 | 16.68 | 16.34 | 16.44 | -0.18% | |
| 16.23 | 16.48 | 16.22 | 16.47 | +2.68% | |
| 16.05 | 16.20 | 15.86 | 16.04 | +0.38% | |
| 16.60 | 16.67 | 15.96 | 15.98 | -4.65% | |
| 17.22 | 17.28 | 16.75 | 16.76 | -3.18% | |
| 17.39 | 17.69 | 17.18 | 17.31 | -0.17% | |
| 17.03 | 17.34 | 16.88 | 17.34 | +0.23% | |
| 17.60 | 17.60 | 17.25 | 17.30 | -1.98% | |
| 17.69 | 17.92 | 17.48 | 17.65 | -0.73% | |
| 17.66 | 17.96 | 17.32 | 17.78 | +0.74% | |
| 17.30 | 17.67 | 17.04 | 17.65 | -0.40% | |
| 17.87 | 17.91 | 17.56 | 17.72 | -1.61% | |
| 17.68 | 18.30 | 17.63 | 18.01 | +2.21% | |
| 17.38 | 17.75 | 16.99 | 17.62 | +1.50% | |
| 17.24 | 17.63 | 16.40 | 17.36 | -2.09% | |
| 17.47 | 17.96 | 17.29 | 17.73 | +1.90% | |
| 17.42 | 17.47 | 17.13 | 17.40 | -0.68% | |
| 17.50 | 17.59 | 17.29 | 17.52 | -1.02% | |
| 17.98 | 18.04 | 17.57 | 17.70 | -1.83% | |
| 17.78 | 18.17 | 17.62 | 18.03 | +2.10% | |
| 17.44 | 17.83 | 17.34 | 17.66 | +1.26% | |
| 17.30 | 17.85 | 17.13 | 17.44 | +1.51% | |
| 17.50 | 17.67 | 17.11 | 17.18 | -2.00% | |
| 17.75 | 17.78 | 17.27 | 17.53 | -1.41% | |
| 17.53 | 17.87 | 17.53 | 17.78 | +1.43% | |
| 17.42 | 17.55 | 17.02 | 17.53 | +1.10% | |
| 17.08 | 17.42 | 16.94 | 17.34 | +2.06% | |
| 17.61 | 17.62 | 16.92 | 16.99 | -3.47% | |
| 17.40 | 17.67 | 17.13 | 17.60 | +1.15% | |
| 17.63 | 17.63 | 16.93 | 17.40 | -1.25% | |
| 17.65 | 17.86 | 17.55 | 17.62 | -0.45% | |
| 17.69 | 17.90 | 17.62 | 17.70 | -0.39% | |
| 17.82 | 17.86 | 17.26 | 17.77 | -0.28% | |
| 17.67 | 17.94 | 17.38 | 17.82 | +0.91% | |
| 17.53 | 17.81 | 17.30 | 17.66 | +0.11% | |
| 17.30 | 17.99 | 17.25 | 17.64 | +2.74% | |
| 16.57 | 17.25 | 16.57 | 17.17 | +3.43% | |
| 16.70 | 16.71 | 16.34 | 16.60 | 0.00% | |
| 16.92 | 16.92 | 16.41 | 16.60 | -1.89% | |
| 16.69 | 16.97 | 16.61 | 16.92 | +0.59% | |
| 16.91 | 16.94 | 16.66 | 16.82 | -0.47% | |
| 16.65 | 16.95 | 16.65 | 16.90 | +1.87% | |
| 16.58 | 16.73 | 16.40 | 16.59 | -0.30% | |
| 16.50 | 16.74 | 16.41 | 16.64 | +1.16% | |
| 16.55 | 16.70 | 16.17 | 16.45 | -1.20% | |
| 16.39 | 16.78 | 16.31 | 16.65 | +1.59% | |
| 16.34 | 16.49 | 16.15 | 16.39 | +0.31% | |
| 15.96 | 16.39 | 15.92 | 16.34 | +2.32% | |
| 16.00 | 16.07 | 15.78 | 15.97 | -0.19% | |
| 15.75 | 16.02 | 15.68 | 16.00 | +1.39% | |
| 15.94 | 16.13 | 15.71 | 15.78 | -0.88% | |
| 16.10 | 16.16 | 15.90 | 15.92 | -0.93% | |
| 15.98 | 16.17 | 15.97 | 16.07 | +0.82% | |
| 15.82 | 16.04 | 15.71 | 15.94 | +0.50% | |
| 16.02 | 16.02 | 15.79 | 15.86 | -1.00% | |
| 15.89 | 16.13 | 15.81 | 16.02 | +0.50% | |
| 15.81 | 16.03 | 15.71 | 15.94 | +0.50% | |
| 16.15 | 16.42 | 15.83 | 15.86 | 0.00% | |
| 15.68 | 15.95 | 15.50 | 15.86 | +1.80% | |
| 15.35 | 15.76 | 15.26 | 15.58 | +1.96% | |
| 15.14 | 15.47 | 15.06 | 15.28 | +0.33% | |
| 15.24 | 15.24 | 14.90 | 15.23 | +0.20% | |
| 15.38 | 15.42 | 15.06 | 15.20 | -1.30% | |
| 15.75 | 15.85 | 15.30 | 15.40 | -2.41% | |
| 15.01 | 16.11 | 14.85 | 15.78 | +2.53% | |
| 15.40 | 15.60 | 15.14 | 15.39 | -0.13% | |
| 15.48 | 15.56 | 15.27 | 15.41 | -0.96% | |
| 15.65 | 15.65 | 15.41 | 15.56 | -0.70% | |
| 15.68 | 15.86 | 15.51 | 15.67 | -0.19% | |
| 15.76 | 15.80 | 15.53 | 15.70 | -1.32% | |
| 15.49 | 15.96 | 15.36 | 15.91 | +2.45% | |
| 15.77 | 15.84 | 15.31 | 15.53 | -1.65% | |
| 15.73 | 16.11 | 15.67 | 15.79 | -0.69% | |
| 15.68 | 16.12 | 15.63 | 15.90 | +1.79% | |
| 15.47 | 15.80 | 15.31 | 15.62 | +0.84% | |
| 15.45 | 15.98 | 15.45 | 15.49 | +1.44% | |
| 15.36 | 15.38 | 15.18 | 15.27 | -1.10% | |
| 15.35 | 15.55 | 15.11 | 15.44 | +0.72% | |
| 15.59 | 15.59 | 15.30 | 15.33 | -1.03% | |
| 15.50 | 15.54 | 15.26 | 15.49 | +0.13% | |
| 15.31 | 15.50 | 15.20 | 15.47 | +0.98% | |
| 15.61 | 15.63 | 15.22 | 15.32 | -2.23% | |
| 15.50 | 15.74 | 15.40 | 15.67 | +0.71% | |
| 15.70 | 16.00 | 15.55 | 15.56 | -1.58% | |
| 15.92 | 16.06 | 15.71 | 15.81 | -0.38% | |
| 15.92 | 16.11 | 15.64 | 15.87 | -0.25% | |
| 15.83 | 16.01 | 15.60 | 15.91 | +1.53% | |
| 15.50 | 15.71 | 15.37 | 15.67 | +0.32% | |
| 15.71 | 15.82 | 15.52 | 15.62 | -0.38% | |
| 15.67 | 15.75 | 15.45 | 15.68 | -0.25% | |
| 15.94 | 16.01 | 15.68 | 15.72 | -1.93% | |
| 16.58 | 16.63 | 15.88 | 16.03 | -3.61% | |
| 17.32 | 17.35 | 16.60 | 16.63 | -3.87% | |
| 17.25 | 17.59 | 17.16 | 17.30 | 0.00% | |
| 17.88 | 17.88 | 17.29 | 17.30 | -3.24% | |
| 18.25 | 18.33 | 17.85 | 17.88 | -1.97% | |
| 18.43 | 18.47 | 18.05 | 18.24 | +0.22% | |
| 18.70 | 18.70 | 18.17 | 18.20 | -1.46% | |
| 18.45 | 18.53 | 18.04 | 18.47 | +0.44% | |
| 18.55 | 18.66 | 18.32 | 18.39 | -0.92% | |
| 18.67 | 18.94 | 18.19 | 18.56 | -0.91% | |
| 18.04 | 18.78 | 17.80 | 18.73 | +4.52% | |
| 17.79 | 18.19 | 17.56 | 17.92 | -0.11% | |
| 18.02 | 18.22 | 17.71 | 17.94 | -1.64% | |
| 17.00 | 18.34 | 16.89 | 18.24 | +7.87% | |
| 16.93 | 17.30 | 16.75 | 16.91 | -1.28% | |
| 16.21 | 17.17 | 16.03 | 17.13 | +7.33% | |
| 15.91 | 16.48 | 15.80 | 15.96 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MANU chart for longer ranges.