Western Asset Managed Municipals Fund Inc. (MMU)
NYSE: MMU · Real-Time Price · USD
9.53
+0.06 (0.63%)
Nov 6, 2026, 4:00 PM EST - Market closed
MMU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 9.53 | 9.59 | 9.50 | 9.53 | 9.53 | 0.63% | 279,397 |
| Nov 5, 2026 | 9.55 | 9.58 | 9.41 | 9.47 | 9.47 | -0.73% | 259,224 |
| Nov 4, 2026 | 9.53 | 9.55 | 9.48 | 9.54 | 9.54 | 0.53% | 251,555 |
| Nov 3, 2026 | 9.46 | 9.53 | 9.41 | 9.49 | 9.49 | 0.11% | 138,027 |
| Nov 2, 2026 | 9.53 | 9.57 | 9.44 | 9.48 | 9.48 | -0.52% | 261,753 |
| Oct 30, 2026 | 9.33 | 9.60 | 9.33 | 9.53 | 9.53 | -0.10% | 175,231 |
| Oct 29, 2026 | 9.37 | 9.55 | 9.37 | 9.54 | 9.54 | 1.60% | 281,314 |
| Oct 28, 2026 | 9.51 | 9.52 | 9.34 | 9.39 | 9.39 | -1.16% | 309,431 |
| Oct 27, 2026 | 9.55 | 9.64 | 9.47 | 9.50 | 9.50 | -0.42% | 512,795 |
| Oct 26, 2026 | 9.42 | 9.56 | 9.36 | 9.54 | 9.54 | 1.92% | 253,467 |
| Oct 23, 2026 | 9.48 | 9.51 | 9.25 | 9.36 | 9.36 | -1.11% | 338,189 |
| Oct 22, 2026 | 9.56 | 9.58 | 9.50 | 9.52 | 9.47 | -0.21% | 281,818 |
| Oct 21, 2026 | 9.64 | 9.65 | 9.50 | 9.54 | 9.49 | -0.31% | 245,566 |
| Oct 20, 2026 | 9.59 | 9.66 | 9.52 | 9.57 | 9.52 | 0.10% | 335,784 |
| Oct 19, 2026 | 9.55 | 9.62 | 9.47 | 9.56 | 9.51 | 0.10% | 330,101 |
| Oct 16, 2026 | 9.41 | 9.73 | 9.33 | 9.55 | 9.50 | 2.03% | 1,335,723 |
| Oct 15, 2026 | 9.08 | 9.39 | 9.06 | 9.36 | 9.31 | 3.88% | 891,214 |
| Oct 14, 2026 | 9.15 | 9.17 | 9.01 | 9.01 | 8.96 | -1.96% | 450,224 |
| Oct 13, 2026 | 9.28 | 9.33 | 9.19 | 9.19 | 9.14 | -0.76% | 256,382 |
| Oct 12, 2026 | 9.24 | 9.27 | 9.19 | 9.26 | 9.21 | 0.54% | 251,222 |
| Oct 9, 2026 | 8.97 | 9.26 | 8.97 | 9.21 | 9.16 | 2.91% | 411,469 |
| Oct 8, 2026 | 8.90 | 8.99 | 8.84 | 8.95 | 8.90 | 0.56% | 278,758 |
| Oct 7, 2026 | 8.97 | 8.97 | 8.85 | 8.90 | 8.85 | -1.44% | 436,319 |
| Oct 6, 2026 | 8.84 | 9.05 | 8.82 | 9.03 | 8.98 | 2.15% | 346,121 |
| Oct 5, 2026 | 9.03 | 9.03 | 8.80 | 8.84 | 8.79 | -2.10% | 612,513 |
| Oct 2, 2026 | 8.95 | 9.04 | 8.91 | 9.03 | 8.98 | 1.57% | 419,275 |
| Oct 1, 2026 | 8.95 | 9.00 | 8.84 | 8.89 | 8.84 | -0.45% | 432,681 |
| Sep 30, 2026 | 8.84 | 9.02 | 8.82 | 8.93 | 8.88 | 1.48% | 436,579 |
| Sep 29, 2026 | 8.85 | 8.91 | 8.71 | 8.80 | 8.75 | -0.34% | 316,416 |
| Sep 28, 2026 | 8.91 | 8.91 | 8.73 | 8.83 | 8.78 | -1.67% | 463,945 |
| Sep 25, 2026 | 9.02 | 9.03 | 8.96 | 8.98 | 8.93 | -0.33% | 284,696 |
| Sep 24, 2026 | 9.11 | 9.12 | 8.99 | 9.01 | 8.96 | -1.42% | 495,774 |
| Sep 23, 2026 | 9.33 | 9.33 | 9.12 | 9.14 | 9.09 | -2.09% | 313,338 |
| Sep 22, 2026 | 9.43 | 9.44 | 9.37 | 9.39 | 9.28 | - | 192,417 |
| Sep 21, 2026 | 9.44 | 9.45 | 9.37 | 9.39 | 9.28 | -0.42% | 241,884 |
| Sep 18, 2026 | 9.48 | 9.52 | 9.39 | 9.43 | 9.32 | -1.05% | 97,521 |
| Sep 17, 2026 | 9.44 | 9.53 | 9.42 | 9.53 | 9.42 | 1.38% | 193,455 |
| Sep 16, 2026 | 9.41 | 9.44 | 9.39 | 9.40 | 9.29 | - | 222,716 |
| Sep 15, 2026 | 9.52 | 9.52 | 9.30 | 9.40 | 9.29 | -1.36% | 645,479 |
| Sep 14, 2026 | 9.65 | 9.66 | 9.52 | 9.53 | 9.42 | -1.04% | 125,927 |
| Sep 11, 2026 | 9.63 | 9.66 | 9.59 | 9.63 | 9.52 | 0.10% | 182,343 |
| Sep 10, 2026 | 9.68 | 9.68 | 9.62 | 9.62 | 9.51 | -1.03% | 130,991 |
| Sep 9, 2026 | 9.83 | 9.85 | 9.71 | 9.72 | 9.61 | -1.32% | 140,322 |
| Sep 8, 2026 | 9.90 | 9.94 | 9.83 | 9.85 | 9.74 | -0.30% | 100,452 |
| Sep 4, 2026 | 9.91 | 9.92 | 9.86 | 9.88 | 9.77 | - | 68,188 |
| Sep 3, 2026 | 9.97 | 10.00 | 9.85 | 9.88 | 9.77 | -0.50% | 165,461 |
| Sep 2, 2026 | 10.00 | 10.03 | 9.89 | 9.93 | 9.82 | -0.50% | 196,876 |
| Sep 1, 2026 | 10.09 | 10.09 | 9.96 | 9.98 | 9.87 | -1.19% | 189,697 |
| Aug 31, 2026 | 10.11 | 10.12 | 10.05 | 10.10 | 9.98 | 0.10% | 148,843 |
| Aug 28, 2026 | 10.12 | 10.15 | 10.08 | 10.09 | 9.97 | -0.39% | 48,889 |