Western Asset Managed Municipals Fund Inc. (MMU)
NYSE: MMU · Real-Time Price · USD
10.32
+0.07 (0.68%)
At close: Sep 10, 2025, 4:00 PM
10.32
0.00 (0.00%)
After-hours: Sep 10, 2025, 4:10 PM EDT
MMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 10.31 | 10.35 | 10.27 | 10.32 | - | 0.68% | 144,883 |
| Sep 9, 2025 | 10.26 | 10.26 | 10.21 | 10.25 | 10.25 | 0.20% | 222,238 |
| Sep 8, 2025 | 10.11 | 10.24 | 10.11 | 10.23 | 10.23 | 1.49% | 188,101 |
| Sep 5, 2025 | 9.99 | 10.08 | 9.97 | 10.08 | 10.08 | 1.31% | 301,202 |
| Sep 4, 2025 | 9.95 | 9.95 | 9.93 | 9.95 | 9.95 | 0.30% | 110,052 |
| Sep 3, 2025 | 9.92 | 9.94 | 9.89 | 9.92 | 9.92 | 0.20% | 224,835 |
| Sep 2, 2025 | 9.89 | 9.91 | 9.85 | 9.90 | 9.90 | 0.10% | 155,311 |
| Aug 29, 2025 | 9.87 | 9.92 | 9.85 | 9.89 | 9.89 | 0.30% | 213,036 |
| Aug 28, 2025 | 9.88 | 9.92 | 9.84 | 9.86 | 9.86 | -0.30% | 218,410 |
| Aug 27, 2025 | 9.87 | 9.91 | 9.84 | 9.89 | 9.89 | 0.41% | 185,792 |
| Aug 26, 2025 | 9.89 | 9.90 | 9.79 | 9.85 | 9.85 | -0.30% | 204,695 |
| Aug 25, 2025 | 9.92 | 9.95 | 9.85 | 9.88 | 9.88 | 0.10% | 167,507 |
| Aug 22, 2025 | 9.80 | 9.89 | 9.80 | 9.87 | 9.87 | 0.41% | 133,430 |
| Aug 21, 2025 | 9.88 | 9.91 | 9.82 | 9.83 | 9.78 | -0.71% | 181,179 |
| Aug 20, 2025 | 9.92 | 9.93 | 9.88 | 9.90 | 9.85 | - | 120,136 |
| Aug 19, 2025 | 9.99 | 9.99 | 9.85 | 9.90 | 9.85 | -0.30% | 213,816 |
| Aug 18, 2025 | 9.95 | 9.96 | 9.91 | 9.93 | 9.88 | -0.10% | 90,541 |
| Aug 15, 2025 | 9.97 | 9.98 | 9.93 | 9.94 | 9.89 | -0.10% | 109,202 |
| Aug 14, 2025 | 10.00 | 10.00 | 9.94 | 9.95 | 9.90 | -0.30% | 130,837 |
| Aug 13, 2025 | 9.98 | 9.98 | 9.93 | 9.98 | 9.93 | 0.40% | 186,418 |
| Aug 12, 2025 | 9.92 | 9.98 | 9.90 | 9.94 | 9.89 | 0.30% | 219,755 |
| Aug 11, 2025 | 9.91 | 9.93 | 9.89 | 9.91 | 9.86 | 0.20% | 131,034 |
| Aug 8, 2025 | 9.94 | 9.96 | 9.85 | 9.89 | 9.84 | -0.30% | 194,729 |
| Aug 7, 2025 | 9.95 | 9.96 | 9.88 | 9.92 | 9.87 | 0.20% | 170,626 |
| Aug 6, 2025 | 9.94 | 9.99 | 9.87 | 9.90 | 9.85 | - | 176,238 |
| Aug 5, 2025 | 9.92 | 9.99 | 9.90 | 9.90 | 9.85 | -0.20% | 139,526 |
| Aug 4, 2025 | 9.93 | 9.94 | 9.88 | 9.92 | 9.87 | 0.20% | 158,735 |
| Aug 1, 2025 | 9.95 | 9.97 | 9.88 | 9.90 | 9.85 | -0.30% | 253,027 |
| Jul 31, 2025 | 9.94 | 9.98 | 9.88 | 9.93 | 9.88 | 0.51% | 159,790 |
| Jul 30, 2025 | 9.90 | 9.94 | 9.83 | 9.88 | 9.83 | -0.10% | 86,692 |
| Jul 29, 2025 | 9.91 | 9.92 | 9.89 | 9.89 | 9.84 | -0.10% | 74,028 |
| Jul 28, 2025 | 9.91 | 9.92 | 9.88 | 9.90 | 9.85 | 0.30% | 97,123 |
| Jul 25, 2025 | 9.85 | 9.89 | 9.82 | 9.87 | 9.82 | 0.51% | 163,012 |
| Jul 24, 2025 | 9.82 | 9.85 | 9.80 | 9.82 | 9.77 | -0.61% | 173,155 |
| Jul 23, 2025 | 9.89 | 9.89 | 9.83 | 9.88 | 9.77 | - | 90,936 |
| Jul 22, 2025 | 9.85 | 9.89 | 9.84 | 9.88 | 9.77 | 0.10% | 118,376 |
| Jul 21, 2025 | 9.79 | 9.92 | 9.79 | 9.87 | 9.76 | 0.30% | 97,098 |
| Jul 18, 2025 | 9.88 | 9.90 | 9.84 | 9.84 | 9.73 | -0.40% | 69,503 |
| Jul 17, 2025 | 9.94 | 9.94 | 9.83 | 9.88 | 9.77 | -0.70% | 123,779 |
| Jul 16, 2025 | 9.99 | 9.99 | 9.89 | 9.95 | 9.84 | -0.10% | 165,835 |
| Jul 15, 2025 | 9.99 | 10.00 | 9.94 | 9.96 | 9.85 | - | 138,843 |
| Jul 14, 2025 | 9.97 | 10.02 | 9.95 | 9.96 | 9.85 | -0.40% | 65,777 |
| Jul 11, 2025 | 10.03 | 10.03 | 9.96 | 10.00 | 9.89 | -0.40% | 70,770 |
| Jul 10, 2025 | 10.10 | 10.10 | 9.98 | 10.04 | 9.93 | -0.30% | 126,512 |
| Jul 9, 2025 | 10.07 | 10.08 | 10.03 | 10.07 | 9.96 | 0.20% | 77,400 |
| Jul 8, 2025 | 10.01 | 10.05 | 9.97 | 10.05 | 9.94 | 0.20% | 109,520 |
| Jul 7, 2025 | 10.05 | 10.05 | 9.96 | 10.03 | 9.92 | -0.40% | 89,455 |
| Jul 3, 2025 | 10.06 | 10.08 | 10.00 | 10.07 | 9.96 | 0.40% | 59,260 |
| Jul 2, 2025 | 10.00 | 10.03 | 9.97 | 10.03 | 9.92 | 0.40% | 160,166 |
| Jul 1, 2025 | 9.96 | 10.00 | 9.93 | 9.99 | 9.88 | 0.91% | 172,365 |