Manchester United plc
MANUNYSECommunication Services● Active
$22.12
+$0.17(+0.77%)
Market Cap$3.8B
P/E Ratio—
52W High$24.22
52W Low$14.59
Manchester United plc（MANU）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
manu · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$27.34
Feb 16, 2023
-19.1% from here
5-Year Low5Y
$10.41
Jul 11, 2022
+112.5% from low
IPO Priceadj.
$14.00
Aug 10, 2012
+58.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · MANU
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $21.99 | $22.45 | $21.73 | $22.12 | $22.12 | 319K | +0.59% |
| Jun 5, 2026 | $22.44 | $22.87 | $21.75 | $21.95 | $21.95 | 534K | -2.18% |
| Jun 4, 2026 | $22.00 | $24.22 | $21.92 | $22.62 | $22.62 | 1.6M | +2.82% |
| Jun 3, 2026 | $21.41 | $21.96 | $20.92 | $21.11 | $21.11 | 352K | -1.40% |
| Jun 2, 2026 | $21.49 | $21.88 | $21.17 | $21.68 | $21.68 | 907K | +0.88% |
| Jun 1, 2026 | $20.83 | $21.89 | $20.72 | $21.82 | $21.82 | 434K | +4.75% |
| May 29, 2026 | $20.07 | $21.10 | $19.88 | $21.01 | $21.01 | 862K | +4.68% |
| May 28, 2026 | $21.75 | $21.79 | $19.97 | $20.09 | $20.09 | 663K | -7.63% |
| May 27, 2026 | $20.49 | $22.94 | $20.49 | $22.22 | $22.22 | 1.1M | +8.44% |
| May 26, 2026 | $19.69 | $20.18 | $19.55 | $19.72 | $19.72 | 274K | +0.15% |
| May 22, 2026 | $20.42 | $20.61 | $19.82 | $20.00 | $20.00 | 236K | -2.06% |
| May 21, 2026 | $19.60 | $20.13 | $19.40 | $20.03 | $20.03 | 348K | +2.19% |
| May 20, 2026 | $19.74 | $19.76 | $19.40 | $19.52 | $19.52 | 239K | -1.11% |
| May 19, 2026 | $19.82 | $20.04 | $19.68 | $19.76 | $19.76 | 270K | -0.30% |
| May 18, 2026 | $19.27 | $20.12 | $19.27 | $20.02 | $20.02 | 391K | +3.89% |
| May 15, 2026 | $19.36 | $19.71 | $19.18 | $19.23 | $19.23 | 315K | -0.67% |
| May 14, 2026 | $19.00 | $19.76 | $18.86 | $19.58 | $19.58 | 329K | +3.05% |
| May 13, 2026 | $18.57 | $18.93 | $18.52 | $18.84 | $18.84 | 230K | +1.45% |
| May 12, 2026 | $18.90 | $19.14 | $18.43 | $18.65 | $18.65 | 229K | -1.32% |
| May 11, 2026 | $19.59 | $19.67 | $18.89 | $18.90 | $18.90 | 258K | -3.52% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · MANU
Jan 1 → Dec 31 · 6 years2026+38.8%$15.94 → $22.12
+38.8%
2025-8.7%$17.43 → $15.92
-8.7%
2024-14.1%$20.19 → $17.35
-14.1%
2023-13.0%$23.43 → $20.38
-13.0%
2022+63.6%$14.26 → $23.33
+63.6%
2021-9.5%$15.74 → $14.24
-9.5%
Best Year2022 · +63.6%
Worst Year2024 · -14.1%
Positive Years2 / 6
Avg Annual Return+9.5%
6Y Total Return+40.5%
6Y CAGR~+5.8% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$370.45+0.00%
Mkt Cap $4.48T
Alphabet Inc.
GOOG
$368.08+0.00%
Mkt Cap $4.45T
Meta Platforms, Inc.
META
$593.03+0.00%
Mkt Cap $1.51T
Netflix, Inc.
NFLX
$82.01+0.00%
Mkt Cap $345.3B
T-Mobile US, Inc.
TMUS
$177.71+0.00%
Mkt Cap $192.3B
Verizon Communications Inc.
VZ
$45.07+0.00%
Mkt Cap $188.2B
The Walt Disney Company
DIS
$99.29+0.00%
Mkt Cap $172.4B
AT&T Inc.
T
$22.59+0.00%
Mkt Cap $156.9B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.65+0.00%
Mkt Cap $126.8B
Spotify Technology S.A.
SPOT
$497.51+0.00%
Mkt Cap $102.3BWhat If You Invested in MANU?
If you invested $1,000 in MANU at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,580
Total Return+58.0%
CAGR~+3.3% / yr
Profit+$580
Based on Aug 10, 2012 · $14.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Manchester United plc（MANU）所属板块为 Communication Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $22.12。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MANU 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MANU 历史股价FMP 日线复权 OHLCV