Western Asset Managed Municipals Fund Inc. (MMU)
NYSE: MMU · Real-Time Price · USD
10.09
-0.04 (-0.39%)
At close: Aug 28, 2026, 4:00 PM EDT
10.08
-0.01 (-0.08%)
After-hours: Aug 28, 2026, 7:00 PM EDT
MMU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 10.12 | 10.15 | 10.08 | 10.09 | 10.09 | -0.39% | 48,889 |
| Aug 27, 2026 | 10.14 | 10.17 | 10.11 | 10.13 | 10.13 | -0.10% | 126,116 |
| Aug 26, 2026 | 10.15 | 10.15 | 10.10 | 10.14 | 10.14 | 0.10% | 52,024 |
| Aug 25, 2026 | 10.19 | 10.19 | 10.10 | 10.13 | 10.13 | - | 76,795 |
| Aug 24, 2026 | 10.16 | 10.17 | 10.09 | 10.13 | 10.13 | 0.04% | 92,123 |
| Aug 21, 2026 | 10.18 | 10.19 | 10.12 | 10.18 | 10.13 | -0.10% | 148,233 |
| Aug 20, 2026 | 10.21 | 10.25 | 10.19 | 10.19 | 10.14 | -0.59% | 135,433 |
| Aug 19, 2026 | 10.25 | 10.26 | 10.23 | 10.25 | 10.20 | 0.59% | 140,676 |
| Aug 18, 2026 | 10.21 | 10.23 | 10.18 | 10.19 | 10.14 | -0.29% | 86,900 |
| Aug 17, 2026 | 10.22 | 10.24 | 10.18 | 10.22 | 10.17 | - | 90,630 |
| Aug 14, 2026 | 10.22 | 10.28 | 10.21 | 10.22 | 10.17 | - | 153,967 |
| Aug 13, 2026 | 10.13 | 10.23 | 10.12 | 10.22 | 10.17 | 1.29% | 144,671 |
| Aug 12, 2026 | 10.16 | 10.17 | 10.07 | 10.09 | 10.04 | -0.20% | 126,443 |
| Aug 11, 2026 | 10.14 | 10.15 | 10.07 | 10.11 | 10.06 | 0.10% | 119,920 |
| Aug 10, 2026 | 10.09 | 10.16 | 10.06 | 10.10 | 10.05 | -0.39% | 101,137 |
| Aug 7, 2026 | 10.09 | 10.14 | 10.08 | 10.14 | 10.09 | 1.10% | 96,721 |
| Aug 6, 2026 | 10.04 | 10.08 | 10.02 | 10.03 | 9.98 | -0.10% | 75,112 |
| Aug 5, 2026 | 10.09 | 10.10 | 10.00 | 10.04 | 9.99 | -0.40% | 131,807 |
| Aug 4, 2026 | 10.06 | 10.08 | 10.03 | 10.08 | 10.03 | 0.60% | 99,369 |
| Aug 3, 2026 | 10.06 | 10.08 | 9.99 | 10.02 | 9.97 | -0.10% | 100,979 |
| Jul 31, 2026 | 10.07 | 10.07 | 9.98 | 10.03 | 9.98 | -0.40% | 198,340 |
| Jul 30, 2026 | 10.10 | 10.13 | 10.00 | 10.07 | 10.02 | -0.10% | 163,180 |
| Jul 29, 2026 | 10.10 | 10.13 | 10.06 | 10.08 | 10.03 | 0.20% | 85,184 |
| Jul 28, 2026 | 10.09 | 10.09 | 10.04 | 10.06 | 10.01 | -0.30% | 61,111 |
| Jul 27, 2026 | 10.13 | 10.13 | 10.02 | 10.09 | 10.04 | 0.30% | 117,456 |
| Jul 24, 2026 | 10.10 | 10.11 | 10.05 | 10.06 | 10.01 | 0.14% | 98,574 |
| Jul 23, 2026 | 10.20 | 10.21 | 10.05 | 10.10 | 9.99 | -0.98% | 133,590 |
| Jul 22, 2026 | 10.32 | 10.33 | 10.07 | 10.20 | 10.09 | -1.16% | 131,798 |
| Jul 21, 2026 | 10.38 | 10.38 | 10.31 | 10.32 | 10.21 | -0.67% | 60,905 |
| Jul 20, 2026 | 10.40 | 10.40 | 10.35 | 10.39 | 10.28 | 0.10% | 82,572 |
| Jul 17, 2026 | 10.41 | 10.41 | 10.36 | 10.38 | 10.27 | -0.29% | 39,448 |
| Jul 16, 2026 | 10.43 | 10.43 | 10.39 | 10.41 | 10.30 | -0.29% | 70,551 |
| Jul 15, 2026 | 10.44 | 10.45 | 10.40 | 10.44 | 10.33 | 0.38% | 105,280 |
| Jul 14, 2026 | 10.40 | 10.45 | 10.36 | 10.40 | 10.29 | 0.39% | 177,222 |
| Jul 13, 2026 | 10.36 | 10.38 | 10.32 | 10.36 | 10.25 | 0.39% | 119,780 |
| Jul 10, 2026 | 10.44 | 10.44 | 10.32 | 10.32 | 10.21 | -0.86% | 129,290 |
| Jul 9, 2026 | 10.38 | 10.44 | 10.33 | 10.41 | 10.30 | 0.97% | 174,161 |
| Jul 8, 2026 | 10.39 | 10.39 | 10.30 | 10.31 | 10.20 | -0.48% | 119,444 |
| Jul 7, 2026 | 10.47 | 10.47 | 10.32 | 10.36 | 10.25 | -1.05% | 231,775 |
| Jul 6, 2026 | 10.52 | 10.52 | 10.38 | 10.47 | 10.36 | -0.10% | 170,133 |
| Jul 2, 2026 | 10.48 | 10.52 | 10.45 | 10.48 | 10.37 | 0.19% | 102,722 |
| Jul 1, 2026 | 10.48 | 10.51 | 10.43 | 10.46 | 10.35 | 0.38% | 166,338 |
| Jun 30, 2026 | 10.58 | 10.59 | 10.42 | 10.42 | 10.31 | -0.95% | 202,417 |
| Jun 29, 2026 | 10.49 | 10.61 | 10.46 | 10.52 | 10.41 | 0.77% | 202,383 |
| Jun 26, 2026 | 10.44 | 10.45 | 10.40 | 10.44 | 10.33 | 0.38% | 160,727 |
| Jun 25, 2026 | 10.43 | 10.46 | 10.38 | 10.40 | 10.29 | - | 116,239 |
| Jun 24, 2026 | 10.40 | 10.44 | 10.34 | 10.40 | 10.29 | 0.29% | 54,200 |
| Jun 23, 2026 | 10.37 | 10.39 | 10.30 | 10.37 | 10.26 | -0.05% | 131,640 |
| Jun 22, 2026 | 10.36 | 10.45 | 10.31 | 10.43 | 10.26 | 0.48% | 145,164 |
| Jun 18, 2026 | 10.35 | 10.40 | 10.32 | 10.38 | 10.22 | 0.48% | 123,225 |