Western Asset Managed Municipals Fund Inc. (MMU)
NYSE: MMU · Real-Time Price · USD
10.34
+0.03 (0.29%)
At close: Nov 26, 2025, 4:00 PM EST
10.34
0.00 (0.00%)
After-hours: Nov 26, 2025, 7:00 PM EST
MMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 10.28 | 10.30 | 10.24 | 10.28 | - | -0.29% | 131,410 |
| 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 |
| Oct 6, 2025 | 10.34 | 10.34 | 10.29 | 10.34 | 10.23 | - | 135,963 |
| Oct 3, 2025 | 10.36 | 10.36 | 10.29 | 10.34 | 10.23 | -0.29% | 95,812 |
| Oct 2, 2025 | 10.64 | 10.65 | 10.33 | 10.37 | 10.26 | -0.58% | 231,036 |
| Oct 1, 2025 | 10.40 | 10.44 | 10.38 | 10.43 | 10.32 | 0.87% | 143,344 |
| Sep 30, 2025 | 10.33 | 10.36 | 10.31 | 10.34 | 10.23 | 0.19% | 145,715 |
| Sep 29, 2025 | 10.35 | 10.35 | 10.30 | 10.32 | 10.21 | - | 91,265 |
| Sep 26, 2025 | 10.36 | 10.36 | 10.31 | 10.32 | 10.21 | -0.10% | 72,035 |
| Sep 25, 2025 | 10.35 | 10.35 | 10.29 | 10.33 | 10.22 | 0.10% | 102,157 |
| Sep 24, 2025 | 10.37 | 10.37 | 10.29 | 10.32 | 10.21 | -0.39% | 93,205 |
| Sep 23, 2025 | 10.37 | 10.37 | 10.31 | 10.36 | 10.25 | -0.10% | 166,175 |
| Sep 22, 2025 | 10.39 | 10.39 | 10.34 | 10.37 | 10.21 | - | 116,979 |
| Sep 19, 2025 | 10.39 | 10.40 | 10.35 | 10.37 | 10.21 | -0.19% | 134,343 |
| Sep 18, 2025 | 10.43 | 10.44 | 10.37 | 10.39 | 10.23 | -0.38% | 223,979 |