Manchester United

MANU
🏛️ usa →
15.14
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 20.39 20.50 20.32 20.38 0.8M
2023-12-28 20.55 20.60 20.39 20.43 1.4M
2023-12-27 20.54 20.67 20.25 20.57 1.5M
2023-12-26 20.10 20.84 20.06 20.52 5.4M
2023-12-22 19.70 19.92 19.57 19.84 0.7M
2023-12-21 19.75 19.75 19.48 19.64 0.6M
2023-12-20 19.70 20.00 19.42 19.42 0.5M
2023-12-19 19.44 19.75 19.30 19.74 0.6M
2023-12-18 19.46 19.88 19.41 19.50 0.7M
2023-12-15 19.41 19.60 19.21 19.60 0.7M
2023-12-14 19.30 19.51 19.14 19.34 0.7M
2023-12-13 19.32 19.55 19.21 19.34 0.6M
2023-12-12 19.37 19.59 19.12 19.35 0.7M
2023-12-11 19.50 19.54 18.98 19.30 0.7M
2023-12-08 19.39 19.60 19.29 19.51 0.4M
2023-12-07 19.51 19.53 19.24 19.36 0.5M
2023-12-06 19.68 19.80 19.28 19.62 0.7M
2023-12-05 19.61 19.73 19.54 19.68 0.8M
2023-12-04 19.29 19.77 19.29 19.64 1.0M
2023-12-01 19.21 19.39 19.11 19.35 0.5M
2023-11-30 19.29 19.49 18.97 19.49 0.3M
2023-11-29 19.55 19.69 19.14 19.30 0.6M
2023-11-28 19.62 19.66 19.20 19.50 1.1M
2023-11-27 19.20 19.84 19.10 19.67 1.0M
2023-11-24 19.19 19.35 19.05 19.25 0.6M
2023-11-22 19.00 19.46 18.85 19.09 0.6M
2023-11-21 19.17 19.22 18.76 18.80 0.6M
2023-11-20 19.79 20.04 19.18 19.22 1.1M
2023-11-17 19.82 20.35 19.28 19.88 3.8M
2023-11-16 18.43 18.75 18.16 18.43 1.0M
2023-11-15 18.72 19.05 18.19 18.43 1.1M
2023-11-14 18.25 19.99 18.05 18.83 1.7M
2023-11-13 18.14 18.23 17.89 17.93 0.4M
2023-11-10 18.11 18.13 17.81 18.10 0.3M
2023-11-09 18.06 18.46 17.74 18.03 0.4M
2023-11-08 18.25 18.36 18.03 18.05 0.5M
2023-11-07 18.06 18.53 18.06 18.32 0.8M
2023-11-06 18.61 18.69 18.13 18.15 0.6M
2023-11-03 18.66 18.78 18.33 18.69 0.7M
2023-11-02 18.00 18.09 17.75 17.92 0.6M
2023-11-01 17.87 18.01 17.56 17.92 0.5M
2023-10-31 17.98 18.03 17.65 17.93 0.5M
2023-10-30 17.86 17.99 17.56 17.99 0.6M
2023-10-27 17.66 18.06 17.63 17.69 0.9M
2023-10-26 17.43 17.77 17.10 17.73 1.0M
2023-10-25 18.01 18.34 17.72 17.75 0.7M
2023-10-24 17.72 18.03 17.61 17.78 0.6M
2023-10-23 17.96 17.96 17.47 17.60 1.1M
2023-10-20 17.55 18.26 17.53 18.09 1.2M
2023-10-19 17.75 17.77 17.02 17.50 1.9M
2023-10-18 18.18 18.27 17.48 17.55 1.5M
2023-10-17 17.64 17.95 17.21 17.87 2.1M
2023-10-16 18.16 18.93 17.33 17.90 7.0M
2023-10-13 19.69 20.28 19.65 19.98 0.6M
2023-10-12 19.85 20.51 18.51 19.74 3.3M
2023-10-11 19.09 20.13 19.06 19.90 1.5M
2023-10-10 18.58 19.23 18.57 19.00 1.8M
2023-10-09 18.99 19.20 18.70 18.86 0.7M
2023-10-06 19.01 19.59 18.98 19.39 1.0M
2023-10-05 19.34 19.61 18.98 19.12 0.8M
2023-10-04 19.38 19.63 19.13 19.41 0.5M
2023-10-03 19.20 19.50 18.75 19.33 0.9M
2023-10-02 19.80 19.98 18.71 19.41 1.4M
2023-09-29 20.13 20.13 19.66 19.79 0.4M
2023-09-28 20.20 20.21 19.76 19.96 0.6M
2023-09-27 19.55 20.53 19.51 20.25 1.2M
2023-09-26 19.59 20.05 19.30 19.41 0.9M
2023-09-25 18.50 19.91 18.50 19.36 1.0M
2023-09-22 18.64 18.88 18.34 18.58 0.4M
2023-09-21 18.72 18.83 18.18 18.27 1.0M
2023-09-20 19.00 19.32 18.84 18.85 0.8M
2023-09-19 19.27 19.27 18.83 18.94 0.7M
2023-09-18 19.30 19.65 19.09 19.46 1.2M
2023-09-15 19.68 19.87 19.08 19.09 0.7M
2023-09-14 19.55 19.85 19.37 19.77 0.8M
2023-09-13 19.60 19.94 19.41 19.48 0.6M
2023-09-12 19.83 20.13 19.70 19.74 0.6M
2023-09-11 19.86 20.20 19.41 19.83 1.1M
2023-09-08 19.66 20.63 19.65 20.01 1.5M
2023-09-07 19.52 20.10 19.50 19.74 1.0M
2023-09-06 19.81 20.15 18.62 19.77 3.4M
2023-09-05 20.90 21.47 18.50 19.35 7.5M
2023-09-01 22.89 23.75 22.69 23.66 0.7M
2023-08-31 23.37 23.37 22.57 22.81 0.6M
2023-08-30 23.01 23.21 22.79 23.15 0.4M
2023-08-29 23.50 23.69 23.06 23.08 0.5M
2023-08-28 23.35 23.63 23.20 23.50 0.5M
2023-08-25 23.46 23.55 23.12 23.37 0.6M
2023-08-24 23.26 23.44 22.75 23.06 0.8M
2023-08-23 22.70 23.39 22.54 23.38 1.8M
2023-08-22 21.90 21.95 21.63 21.80 0.4M
2023-08-21 22.21 22.38 21.44 21.83 0.5M
2023-08-18 22.00 23.00 21.92 22.27 1.0M
2023-08-17 23.19 23.35 22.83 23.06 0.5M
2023-08-16 23.63 23.63 23.01 23.13 0.5M
2023-08-15 23.87 24.50 22.82 23.63 1.7M
2023-08-14 23.90 24.60 23.40 24.18 2.3M
2023-08-11 22.80 23.01 22.61 22.90 0.4M
2023-08-10 22.95 23.49 22.71 22.84 0.7M
2023-08-09 23.50 23.63 22.62 22.95 0.6M
2023-08-08 23.22 23.85 22.70 23.43 1.3M
2023-08-07 21.65 23.46 21.54 23.44 3.5M
2023-08-04 20.28 20.54 20.03 20.48 0.6M
2023-08-03 20.25 20.81 19.89 20.12 0.7M
2023-08-02 20.15 20.92 19.73 20.46 2.5M
2023-08-01 22.01 22.35 19.75 20.26 3.4M
2023-07-31 22.42 22.64 22.08 22.16 0.8M
2023-07-28 22.17 22.70 22.05 22.52 0.9M
2023-07-27 22.37 22.45 21.90 22.01 0.5M
2023-07-26 22.23 22.53 22.10 22.27 0.9M
2023-07-25 22.02 22.51 21.83 22.31 0.8M
2023-07-24 21.70 22.26 21.37 22.26 0.9M
2023-07-21 22.01 22.05 21.34 21.62 1.3M
2023-07-20 21.91 22.24 21.64 21.95 0.9M
2023-07-19 23.55 23.84 21.78 22.07 3.0M
2023-07-18 23.74 24.58 23.48 23.64 1.1M
2023-07-17 22.80 24.23 22.40 23.65 1.9M
2023-07-14 22.95 23.22 22.79 22.92 0.9M
2023-07-13 23.10 23.28 22.50 22.95 0.8M
2023-07-12 22.75 22.93 22.38 22.92 1.0M
2023-07-11 23.24 23.50 22.53 22.75 1.1M
2023-07-10 24.09 24.21 22.98 23.18 1.2M
2023-07-07 24.21 24.55 23.95 24.26 1.0M
2023-07-06 24.12 24.55 23.54 24.31 1.3M
2023-07-05 24.43 25.09 24.31 24.46 2.1M
2023-07-03 24.49 24.69 24.20 24.41 0.7M
2023-06-30 24.87 24.94 24.21 24.38 1.3M
2023-06-29 24.99 24.99 23.87 24.57 2.1M
2023-06-28 23.60 26.00 23.37 25.12 4.2M
2023-06-27 22.26 24.21 21.43 24.00 2.4M
2023-06-26 22.41 22.79 21.80 22.35 1.7M
2023-06-23 22.99 23.60 22.56 22.60 1.5M
2023-06-22 22.68 23.73 22.50 23.08 1.7M
2023-06-21 22.53 23.30 22.52 22.75 1.6M
2023-06-20 23.61 23.63 22.28 22.50 2.4M
2023-06-16 24.91 24.95 23.45 23.65 3.3M
2023-06-15 23.75 26.64 22.96 24.81 12.3M
2023-06-14 22.50 23.79 22.35 23.22 2.8M
2023-06-13 22.33 23.17 21.59 22.90 9.7M
2023-06-12 19.16 20.23 18.80 20.13 2.1M
2023-06-09 18.50 19.68 18.50 19.36 1.6M
2023-06-08 19.04 19.23 18.39 18.48 1.4M
2023-06-07 19.25 19.39 18.61 18.94 2.0M
2023-06-06 18.03 18.68 17.60 18.41 1.1M
2023-06-05 18.60 18.74 18.03 18.05 1.4M
2023-06-02 18.73 18.88 18.28 18.82 1.3M
2023-06-01 19.19 19.21 18.46 18.58 1.4M
2023-05-31 18.62 19.93 18.19 19.32 2.6M
2023-05-30 18.98 19.21 18.04 18.68 1.5M
2023-05-26 19.11 19.66 18.97 18.97 0.9M
2023-05-25 19.50 19.52 19.10 19.25 0.5M
2023-05-24 19.21 19.54 19.05 19.52 0.9M
2023-05-23 19.52 19.64 19.02 19.18 1.0M
2023-05-22 18.63 19.66 18.47 19.58 1.7M
2023-05-19 18.80 19.48 18.68 18.72 1.6M
2023-05-18 19.05 19.24 18.55 18.84 1.5M
2023-05-17 19.82 20.25 18.72 19.16 2.7M
2023-05-16 18.85 19.74 18.55 18.97 2.1M
2023-05-15 18.21 18.94 18.17 18.85 1.8M
2023-05-12 18.40 19.43 17.26 18.13 2.6M
2023-05-11 18.88 19.16 18.05 18.37 2.2M
2023-05-10 20.07 20.70 19.86 20.30 1.1M
2023-05-09 19.10 20.51 18.83 20.09 2.1M
2023-05-08 19.09 19.44 18.68 18.72 0.9M
2023-05-05 19.39 19.53 18.98 19.07 1.2M
2023-05-04 20.05 20.20 19.21 19.34 0.8M
2023-05-03 19.05 20.48 18.85 20.13 1.0M
2023-05-02 19.40 19.65 19.08 19.17 0.9M
2023-05-01 19.20 19.53 18.85 19.14 2.0M
2023-04-28 20.50 21.25 19.90 20.05 2.2M
2023-04-27 20.62 21.02 20.41 20.60 1.0M
2023-04-26 21.20 21.36 20.36 20.57 1.3M
2023-04-25 21.52 21.59 20.97 21.00 0.7M
2023-04-24 21.00 21.60 20.92 21.53 0.8M
2023-04-21 20.60 21.31 20.55 21.01 1.1M
2023-04-20 20.30 21.05 20.01 20.78 1.5M
2023-04-19 20.59 20.86 20.23 20.45 0.9M
2023-04-18 19.80 20.88 19.76 20.57 1.7M
2023-04-17 21.00 21.22 18.91 19.68 5.7M
2023-04-14 23.01 23.30 21.48 22.02 3.1M
2023-04-13 23.50 23.78 23.11 23.13 1.3M
2023-04-12 22.53 23.48 22.44 23.39 1.3M
2023-04-11 21.50 22.72 21.36 22.69 1.3M
2023-04-10 21.51 21.87 21.25 21.32 0.9M
2023-04-06 21.55 21.79 21.31 21.69 0.9M
2023-04-05 21.51 22.41 21.21 21.46 1.8M
2023-04-04 21.52 21.95 21.12 21.85 0.9M
2023-04-03 22.00 22.03 21.24 21.50 1.4M
2023-03-31 22.87 22.87 21.94 22.15 1.5M
2023-03-30 22.50 23.16 22.00 22.84 1.7M
2023-03-29 22.50 22.86 22.31 22.40 1.1M
2023-03-28 22.22 22.82 21.97 22.47 1.5M
2023-03-27 23.49 23.49 21.75 22.28 3.6M
2023-03-24 23.86 25.45 23.13 23.92 8.8M
2023-03-23 24.85 25.18 23.29 23.76 3.2M
2023-03-22 24.50 26.06 24.22 25.62 4.5M
2023-03-21 23.63 24.33 23.16 24.02 2.6M
2023-03-20 22.50 23.57 22.50 23.56 1.8M
2023-03-17 21.81 22.47 21.65 22.14 2.3M
2023-03-16 20.95 22.48 20.65 21.73 1.5M
2023-03-15 20.16 21.65 19.85 21.09 2.5M
2023-03-14 20.76 20.89 20.44 20.58 0.8M
2023-03-13 19.87 20.68 19.66 20.50 1.4M
2023-03-10 20.92 20.92 19.63 20.09 2.0M
2023-03-09 21.66 21.80 20.67 20.89 1.1M
2023-03-08 21.49 21.93 21.25 21.78 0.8M
2023-03-07 22.01 22.12 21.16 21.48 0.8M
2023-03-06 21.64 22.05 21.24 21.93 1.4M
2023-03-03 21.35 21.57 20.84 21.34 1.2M
2023-03-02 20.38 21.39 20.38 21.13 1.5M
2023-03-01 20.45 20.92 20.42 20.45 2.2M
2023-02-28 20.66 20.97 20.27 20.75 2.5M
2023-02-27 21.02 21.87 19.80 20.78 5.2M
2023-02-24 22.70 22.91 22.12 22.89 1.4M
2023-02-23 22.48 23.03 22.44 22.86 1.0M
2023-02-22 23.51 23.65 22.09 22.56 1.6M
2023-02-21 24.95 25.90 22.88 22.99 4.9M
2023-02-17 27.00 27.31 26.00 26.33 4.7M
2023-02-16 24.27 27.34 23.89 26.84 8.7M
2023-02-15 23.81 24.71 23.75 24.46 1.6M
2023-02-14 24.02 24.02 23.42 23.86 1.2M
2023-02-13 24.73 24.79 23.56 23.60 1.9M
2023-02-10 24.44 25.11 23.49 23.54 2.5M
2023-02-09 23.44 25.51 23.36 25.39 4.2M
2023-02-08 23.89 24.50 22.45 23.34 5.8M
2023-02-07 21.45 21.45 20.85 21.12 1.0M
2023-02-06 21.75 21.81 20.89 21.45 0.8M
2023-02-03 22.22 22.36 21.86 21.86 0.5M
2023-02-02 22.65 22.76 22.14 22.38 0.5M
2023-02-01 22.44 22.77 22.20 22.49 0.5M
2023-01-31 22.58 22.89 22.44 22.55 0.7M
2023-01-30 22.81 23.12 22.55 22.56 0.6M
2023-01-27 22.45 23.14 22.45 22.78 0.6M
2023-01-26 23.47 23.70 22.58 22.63 0.8M
2023-01-25 22.49 23.42 22.33 23.37 1.0M
2023-01-24 23.13 23.13 22.57 22.65 0.9M
2023-01-23 23.41 23.72 22.90 22.91 0.6M
2023-01-20 23.10 23.61 23.03 23.35 0.8M
2023-01-19 22.87 23.11 22.79 23.00 0.6M
2023-01-18 22.85 23.03 22.71 22.94 0.9M
2023-01-17 23.01 23.33 22.72 22.82 1.3M
2023-01-13 22.80 23.69 22.80 22.97 0.6M
2023-01-12 22.96 23.11 22.63 22.77 0.4M
2023-01-11 22.93 23.14 22.61 22.89 0.5M
2023-01-10 22.96 23.15 22.20 22.83 1.1M
2023-01-09 23.47 25.24 22.75 23.11 3.3M
2023-01-06 22.78 23.46 22.73 23.32 0.5M
2023-01-05 23.13 23.30 22.77 22.87 0.7M
2023-01-04 22.99 23.58 22.90 23.30 0.9M
2023-01-03 23.43 23.55 22.74 22.76 0.8M