Western Asset Managed Municipals Fund Inc. (MMU)
NYSE: MMU · Real-Time Price · USD
10.38
-0.02 (-0.19%)
Oct 28, 2025, 4:00 PM EDT - Market closed
MMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 10.41 | 10.41 | 10.36 | 10.38 | 10.38 | -0.19% | 137,021 |
| Oct 27, 2025 | 10.43 | 10.43 | 10.38 | 10.40 | 10.40 | -0.29% | 109,798 |
| Oct 24, 2025 | 10.43 | 10.45 | 10.40 | 10.43 | 10.43 | - | 114,563 |
| Oct 23, 2025 | 10.44 | 10.44 | 10.42 | 10.43 | 10.38 | -0.10% | 81,864 |
| Oct 22, 2025 | 10.44 | 10.44 | 10.40 | 10.44 | 10.39 | - | 94,597 |
| Oct 21, 2025 | 10.46 | 10.46 | 10.43 | 10.44 | 10.39 | 0.29% | 111,494 |
| Oct 20, 2025 | 10.39 | 10.42 | 10.37 | 10.41 | 10.36 | 0.39% | 105,315 |
| Oct 17, 2025 | 10.40 | 10.40 | 10.31 | 10.37 | 10.32 | -0.29% | 132,527 |
| Oct 16, 2025 | 10.42 | 10.42 | 10.34 | 10.40 | 10.35 | - | 137,083 |
| Oct 15, 2025 | 10.40 | 10.40 | 10.37 | 10.40 | 10.35 | 0.10% | 167,981 |
| Oct 14, 2025 | 10.40 | 10.40 | 10.36 | 10.39 | 10.34 | 0.10% | 113,823 |
| Oct 13, 2025 | 10.35 | 10.39 | 10.35 | 10.38 | 10.33 | 0.19% | 88,831 |
| Oct 10, 2025 | 10.42 | 10.44 | 10.33 | 10.36 | 10.31 | - | 162,366 |
| Oct 9, 2025 | 10.38 | 10.38 | 10.32 | 10.36 | 10.31 | - | 136,942 |
| Oct 8, 2025 | 10.37 | 10.37 | 10.33 | 10.36 | 10.31 | 0.19% | 153,241 |
| Oct 7, 2025 | 10.34 | 10.35 | 10.31 | 10.34 | 10.29 | - | 171,290 |
| Oct 6, 2025 | 10.34 | 10.34 | 10.29 | 10.34 | 10.29 | - | 135,963 |
| Oct 3, 2025 | 10.36 | 10.36 | 10.29 | 10.34 | 10.29 | -0.29% | 95,812 |
| Oct 2, 2025 | 10.64 | 10.65 | 10.33 | 10.37 | 10.32 | -0.58% | 231,036 |
| Oct 1, 2025 | 10.40 | 10.44 | 10.38 | 10.43 | 10.38 | 0.87% | 143,344 |
| Sep 30, 2025 | 10.33 | 10.36 | 10.31 | 10.34 | 10.29 | 0.19% | 145,715 |
| Sep 29, 2025 | 10.35 | 10.35 | 10.30 | 10.32 | 10.27 | - | 91,265 |
| Sep 26, 2025 | 10.36 | 10.36 | 10.31 | 10.32 | 10.27 | -0.10% | 72,035 |
| Sep 25, 2025 | 10.35 | 10.35 | 10.29 | 10.33 | 10.28 | 0.10% | 102,157 |
| Sep 24, 2025 | 10.37 | 10.37 | 10.29 | 10.32 | 10.27 | -0.39% | 93,205 |
| Sep 23, 2025 | 10.37 | 10.37 | 10.31 | 10.36 | 10.31 | -0.10% | 166,175 |
| Sep 22, 2025 | 10.39 | 10.39 | 10.34 | 10.37 | 10.26 | - | 116,979 |
| Sep 19, 2025 | 10.39 | 10.40 | 10.35 | 10.37 | 10.26 | -0.19% | 134,343 |
| Sep 18, 2025 | 10.43 | 10.44 | 10.37 | 10.39 | 10.28 | -0.38% | 223,979 |
| Sep 17, 2025 | 10.43 | 10.44 | 10.38 | 10.43 | 10.32 | 0.29% | 172,910 |
| Sep 16, 2025 | 10.42 | 10.42 | 10.37 | 10.40 | 10.29 | 0.10% | 173,916 |
| Sep 15, 2025 | 10.40 | 10.40 | 10.35 | 10.39 | 10.28 | -0.10% | 191,746 |
| Sep 12, 2025 | 10.31 | 10.40 | 10.31 | 10.40 | 10.29 | 0.29% | 136,143 |
| Sep 11, 2025 | 10.35 | 10.40 | 10.33 | 10.37 | 10.26 | 0.48% | 158,767 |
| Sep 10, 2025 | 10.31 | 10.35 | 10.27 | 10.32 | 10.21 | 0.68% | 144,883 |
| Sep 9, 2025 | 10.26 | 10.26 | 10.21 | 10.25 | 10.14 | 0.20% | 222,238 |
| Sep 8, 2025 | 10.11 | 10.24 | 10.11 | 10.23 | 10.12 | 1.49% | 188,101 |
| Sep 5, 2025 | 9.99 | 10.08 | 9.97 | 10.08 | 9.98 | 1.31% | 301,202 |
| Sep 4, 2025 | 9.95 | 9.95 | 9.93 | 9.95 | 9.85 | 0.30% | 110,052 |
| Sep 3, 2025 | 9.92 | 9.94 | 9.89 | 9.92 | 9.82 | 0.20% | 224,835 |
| Sep 2, 2025 | 9.89 | 9.91 | 9.85 | 9.90 | 9.80 | 0.10% | 155,311 |
| Aug 29, 2025 | 9.87 | 9.92 | 9.85 | 9.89 | 9.79 | 0.30% | 213,036 |
| Aug 28, 2025 | 9.88 | 9.92 | 9.84 | 9.86 | 9.76 | -0.30% | 218,410 |
| Aug 27, 2025 | 9.87 | 9.91 | 9.84 | 9.89 | 9.79 | 0.41% | 185,792 |
| Aug 26, 2025 | 9.89 | 9.90 | 9.79 | 9.85 | 9.75 | -0.30% | 204,695 |
| Aug 25, 2025 | 9.92 | 9.95 | 9.85 | 9.88 | 9.78 | 0.10% | 167,507 |
| Aug 22, 2025 | 9.80 | 9.89 | 9.80 | 9.87 | 9.77 | 0.41% | 133,430 |
| Aug 21, 2025 | 9.88 | 9.91 | 9.82 | 9.83 | 9.67 | -0.71% | 181,179 |
| Aug 20, 2025 | 9.92 | 9.93 | 9.88 | 9.90 | 9.74 | - | 120,136 |
| Aug 19, 2025 | 9.99 | 9.99 | 9.85 | 9.90 | 9.74 | -0.30% | 213,816 |