Western Asset Managed Municipals Fund Inc. (MMU)
NYSE: MMU · Real-Time Price · USD
10.54
+0.08 (0.76%)
Dec 16, 2025, 4:00 PM EST - Market closed
MMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 10.44 | 10.54 | 10.44 | 10.54 | 10.54 | 0.76% | 187,199 |
| Dec 15, 2025 | 10.48 | 10.48 | 10.42 | 10.46 | 10.46 | 0.29% | 109,885 |
| Dec 12, 2025 | 10.47 | 10.47 | 10.43 | 10.43 | 10.43 | -0.57% | 98,829 |
| Dec 11, 2025 | 10.49 | 10.49 | 10.44 | 10.49 | 10.49 | 0.29% | 175,121 |
| Dec 10, 2025 | 10.47 | 10.49 | 10.42 | 10.46 | 10.46 | 0.29% | 139,854 |
| Dec 9, 2025 | 10.52 | 10.52 | 10.42 | 10.43 | 10.43 | -0.67% | 165,029 |
| Dec 8, 2025 | 10.50 | 10.51 | 10.44 | 10.50 | 10.50 | - | 156,962 |
| Dec 5, 2025 | 10.52 | 10.53 | 10.45 | 10.50 | 10.50 | 0.19% | 150,608 |
| Dec 4, 2025 | 10.48 | 10.48 | 10.44 | 10.48 | 10.48 | 0.29% | 171,973 |
| Dec 3, 2025 | 10.39 | 10.47 | 10.31 | 10.45 | 10.45 | 0.77% | 384,588 |
| Dec 2, 2025 | 10.34 | 10.38 | 10.29 | 10.37 | 10.37 | 0.58% | 158,832 |
| Dec 1, 2025 | 10.34 | 10.36 | 10.30 | 10.31 | 10.31 | -0.39% | 97,034 |
| Nov 28, 2025 | 10.30 | 10.40 | 10.28 | 10.35 | 10.35 | 0.10% | 85,324 |
| Nov 26, 2025 | 10.28 | 10.34 | 10.24 | 10.34 | 10.34 | 0.29% | 181,433 |
| Nov 25, 2025 | 10.28 | 10.50 | 10.24 | 10.31 | 10.31 | 0.78% | 172,068 |
| Nov 24, 2025 | 10.23 | 10.26 | 10.22 | 10.23 | 10.23 | -0.20% | 163,169 |
| Nov 21, 2025 | 10.31 | 10.31 | 10.22 | 10.25 | 10.25 | -0.19% | 130,704 |
| Nov 20, 2025 | 10.30 | 10.34 | 10.23 | 10.27 | 10.27 | -0.96% | 125,890 |
| Nov 19, 2025 | 10.42 | 10.42 | 10.35 | 10.37 | 10.32 | -0.29% | 173,394 |
| Nov 18, 2025 | 10.39 | 10.41 | 10.35 | 10.40 | 10.35 | - | 128,842 |
| Nov 17, 2025 | 10.42 | 10.42 | 10.36 | 10.40 | 10.35 | -0.19% | 88,579 |
| Nov 14, 2025 | 10.41 | 10.42 | 10.38 | 10.42 | 10.37 | 0.10% | 80,824 |
| Nov 13, 2025 | 10.44 | 10.45 | 10.35 | 10.41 | 10.36 | - | 114,127 |
| Nov 12, 2025 | 10.41 | 10.41 | 10.36 | 10.41 | 10.36 | 0.48% | 123,385 |
| Nov 11, 2025 | 10.36 | 10.40 | 10.34 | 10.36 | 10.31 | 0.29% | 197,199 |
| Nov 10, 2025 | 10.33 | 10.35 | 10.30 | 10.33 | 10.28 | 0.39% | 102,597 |
| Nov 7, 2025 | 10.30 | 10.33 | 10.25 | 10.29 | 10.24 | -0.10% | 153,810 |
| Nov 6, 2025 | 10.32 | 10.38 | 10.30 | 10.30 | 10.25 | - | 108,417 |
| Nov 5, 2025 | 10.37 | 10.42 | 10.29 | 10.30 | 10.25 | -0.48% | 194,270 |
| Nov 4, 2025 | 10.31 | 10.36 | 10.25 | 10.35 | 10.30 | 0.49% | 280,348 |
| Nov 3, 2025 | 10.32 | 10.32 | 10.25 | 10.30 | 10.25 | -0.10% | 156,544 |
| Oct 31, 2025 | 10.33 | 10.35 | 10.29 | 10.31 | 10.26 | 0.19% | 192,372 |
| Oct 30, 2025 | 10.34 | 10.34 | 10.26 | 10.29 | 10.24 | -0.39% | 177,240 |
| Oct 29, 2025 | 10.39 | 10.40 | 10.29 | 10.33 | 10.28 | -0.48% | 148,862 |
| Oct 28, 2025 | 10.41 | 10.41 | 10.36 | 10.38 | 10.33 | -0.19% | 137,021 |
| Oct 27, 2025 | 10.43 | 10.43 | 10.38 | 10.40 | 10.35 | -0.29% | 109,798 |
| Oct 24, 2025 | 10.43 | 10.45 | 10.40 | 10.43 | 10.38 | - | 114,563 |
| Oct 23, 2025 | 10.44 | 10.44 | 10.42 | 10.43 | 10.32 | -0.10% | 81,864 |
| Oct 22, 2025 | 10.44 | 10.44 | 10.40 | 10.44 | 10.33 | - | 94,597 |
| Oct 21, 2025 | 10.46 | 10.46 | 10.43 | 10.44 | 10.33 | 0.29% | 111,494 |
| Oct 20, 2025 | 10.39 | 10.42 | 10.37 | 10.41 | 10.30 | 0.39% | 105,315 |
| Oct 17, 2025 | 10.40 | 10.40 | 10.31 | 10.37 | 10.26 | -0.29% | 132,527 |
| Oct 16, 2025 | 10.42 | 10.42 | 10.34 | 10.40 | 10.29 | - | 137,083 |
| Oct 15, 2025 | 10.40 | 10.40 | 10.37 | 10.40 | 10.29 | 0.10% | 167,981 |
| Oct 14, 2025 | 10.40 | 10.40 | 10.36 | 10.39 | 10.28 | 0.10% | 113,823 |
| Oct 13, 2025 | 10.35 | 10.39 | 10.35 | 10.38 | 10.27 | 0.19% | 88,831 |
| Oct 10, 2025 | 10.42 | 10.44 | 10.33 | 10.36 | 10.25 | - | 162,366 |
| Oct 9, 2025 | 10.38 | 10.38 | 10.32 | 10.36 | 10.25 | - | 136,942 |
| Oct 8, 2025 | 10.37 | 10.37 | 10.33 | 10.36 | 10.25 | 0.19% | 153,241 |
| Oct 7, 2025 | 10.34 | 10.35 | 10.31 | 10.34 | 10.23 | - | 171,290 |