Western Asset Managed Municipals Fund Inc. (MMU)
NYSE: MMU · Real-Time Price · USD
9.55
+0.19 (2.03%)
Oct 16, 2026, 4:00 PM EDT - Market closed
MMU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 9.41 | 9.73 | 9.33 | 9.55 | 9.55 | 2.03% | 1,335,722 |
| Oct 15, 2026 | 9.08 | 9.39 | 9.06 | 9.36 | 9.36 | 3.88% | 891,213 |
| Oct 14, 2026 | 9.15 | 9.17 | 9.01 | 9.01 | 9.01 | -1.96% | 450,224 |
| Oct 13, 2026 | 9.28 | 9.33 | 9.19 | 9.19 | 9.19 | -0.76% | 256,380 |
| Oct 12, 2026 | 9.24 | 9.27 | 9.19 | 9.26 | 9.26 | 0.54% | 251,221 |
| Oct 9, 2026 | 8.97 | 9.26 | 8.97 | 9.21 | 9.21 | 2.91% | 411,467 |
| Oct 8, 2026 | 8.90 | 8.99 | 8.84 | 8.95 | 8.95 | 0.56% | 278,758 |
| Oct 7, 2026 | 8.97 | 8.97 | 8.85 | 8.90 | 8.90 | -1.44% | 436,319 |
| Oct 6, 2026 | 8.84 | 9.05 | 8.82 | 9.03 | 9.03 | 2.15% | 346,118 |
| Oct 5, 2026 | 9.03 | 9.03 | 8.80 | 8.84 | 8.84 | -2.10% | 612,401 |
| Oct 2, 2026 | 8.95 | 9.04 | 8.91 | 9.03 | 9.03 | 1.57% | 419,273 |
| Oct 1, 2026 | 8.95 | 9.00 | 8.84 | 8.89 | 8.89 | -0.45% | 432,679 |
| Sep 30, 2026 | 8.84 | 9.02 | 8.82 | 8.93 | 8.93 | 1.48% | 436,578 |
| Sep 29, 2026 | 8.85 | 8.91 | 8.71 | 8.80 | 8.80 | -0.34% | 316,414 |
| Sep 28, 2026 | 8.91 | 8.91 | 8.73 | 8.83 | 8.83 | -1.67% | 463,928 |
| Sep 25, 2026 | 9.02 | 9.03 | 8.96 | 8.98 | 8.98 | -0.33% | 284,694 |
| Sep 24, 2026 | 9.11 | 9.12 | 8.99 | 9.01 | 9.01 | -1.42% | 495,772 |
| Sep 23, 2026 | 9.33 | 9.33 | 9.12 | 9.14 | 9.14 | -2.09% | 313,337 |
| Sep 22, 2026 | 9.43 | 9.44 | 9.37 | 9.39 | 9.34 | - | 192,416 |
| Sep 21, 2026 | 9.44 | 9.45 | 9.37 | 9.39 | 9.34 | -0.42% | 241,884 |
| Sep 18, 2026 | 9.48 | 9.52 | 9.39 | 9.43 | 9.38 | -1.05% | 97,521 |
| Sep 17, 2026 | 9.44 | 9.53 | 9.42 | 9.53 | 9.47 | 1.38% | 193,455 |
| Sep 16, 2026 | 9.41 | 9.44 | 9.39 | 9.40 | 9.35 | - | 222,716 |
| Sep 15, 2026 | 9.52 | 9.52 | 9.30 | 9.40 | 9.35 | -1.36% | 645,479 |
| Sep 14, 2026 | 9.65 | 9.66 | 9.52 | 9.53 | 9.47 | -1.04% | 125,927 |
| Sep 11, 2026 | 9.63 | 9.66 | 9.59 | 9.63 | 9.57 | 0.10% | 182,343 |
| Sep 10, 2026 | 9.68 | 9.68 | 9.62 | 9.62 | 9.56 | -1.03% | 130,991 |
| Sep 9, 2026 | 9.83 | 9.85 | 9.71 | 9.72 | 9.66 | -1.32% | 140,322 |
| Sep 8, 2026 | 9.90 | 9.94 | 9.83 | 9.85 | 9.79 | -0.30% | 100,452 |
| Sep 4, 2026 | 9.91 | 9.92 | 9.86 | 9.88 | 9.82 | - | 68,188 |
| Sep 3, 2026 | 9.97 | 10.00 | 9.85 | 9.88 | 9.82 | -0.50% | 165,461 |
| Sep 2, 2026 | 10.00 | 10.03 | 9.89 | 9.93 | 9.87 | -0.50% | 196,876 |
| Sep 1, 2026 | 10.09 | 10.09 | 9.96 | 9.98 | 9.92 | -1.19% | 189,697 |
| Aug 31, 2026 | 10.11 | 10.12 | 10.05 | 10.10 | 10.04 | 0.10% | 148,843 |
| Aug 28, 2026 | 10.12 | 10.15 | 10.08 | 10.09 | 10.03 | -0.39% | 48,889 |
| Aug 27, 2026 | 10.14 | 10.17 | 10.11 | 10.13 | 10.07 | -0.10% | 126,116 |
| Aug 26, 2026 | 10.15 | 10.15 | 10.10 | 10.14 | 10.08 | 0.10% | 52,024 |
| Aug 25, 2026 | 10.19 | 10.19 | 10.10 | 10.13 | 10.07 | - | 76,795 |
| Aug 24, 2026 | 10.16 | 10.17 | 10.09 | 10.13 | 10.07 | 0.04% | 92,123 |
| Aug 21, 2026 | 10.18 | 10.19 | 10.12 | 10.18 | 10.07 | -0.10% | 148,233 |
| Aug 20, 2026 | 10.21 | 10.25 | 10.19 | 10.19 | 10.08 | -0.59% | 135,433 |
| Aug 19, 2026 | 10.25 | 10.26 | 10.23 | 10.25 | 10.14 | 0.59% | 140,676 |
| Aug 18, 2026 | 10.21 | 10.23 | 10.18 | 10.19 | 10.08 | -0.29% | 86,900 |
| Aug 17, 2026 | 10.22 | 10.24 | 10.18 | 10.22 | 10.11 | - | 90,630 |
| Aug 14, 2026 | 10.22 | 10.28 | 10.21 | 10.22 | 10.11 | - | 153,967 |
| Aug 13, 2026 | 10.13 | 10.23 | 10.12 | 10.22 | 10.11 | 1.29% | 144,671 |
| Aug 12, 2026 | 10.16 | 10.17 | 10.07 | 10.09 | 9.98 | -0.20% | 126,443 |
| Aug 11, 2026 | 10.14 | 10.15 | 10.07 | 10.11 | 10.00 | 0.10% | 119,920 |
| Aug 10, 2026 | 10.09 | 10.16 | 10.06 | 10.10 | 9.99 | -0.39% | 101,137 |
| Aug 7, 2026 | 10.09 | 10.14 | 10.08 | 10.14 | 10.03 | 1.10% | 96,721 |