Western Asset Managed Municipals Fund Inc. (MMU)
NYSE: MMU · Real-Time Price · USD
10.51
+0.04 (0.38%)
Apr 17, 2026, 4:00 PM EDT - Market closed
MMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 10.50 | 10.52 | 10.44 | 10.51 | 10.51 | 0.38% | 50,456 |
| Apr 16, 2026 | 10.46 | 10.48 | 10.42 | 10.47 | 10.47 | 0.29% | 85,416 |
| Apr 15, 2026 | 10.50 | 10.50 | 10.39 | 10.44 | 10.44 | -0.57% | 103,541 |
| Apr 14, 2026 | 10.51 | 10.52 | 10.46 | 10.50 | 10.50 | -0.10% | 68,435 |
| Apr 13, 2026 | 10.44 | 10.51 | 10.41 | 10.51 | 10.51 | 0.48% | 79,730 |
| Apr 10, 2026 | 10.48 | 10.49 | 10.44 | 10.46 | 10.46 | 0.19% | 49,481 |
| Apr 9, 2026 | 10.43 | 10.46 | 10.36 | 10.44 | 10.44 | 0.48% | 151,451 |
| Apr 8, 2026 | 10.18 | 10.43 | 10.18 | 10.39 | 10.39 | 2.57% | 161,116 |
| Apr 7, 2026 | 10.08 | 10.13 | 9.99 | 10.13 | 10.13 | 0.40% | 175,279 |
| Apr 6, 2026 | 10.17 | 10.22 | 10.07 | 10.09 | 10.09 | -1.37% | 95,521 |
| Apr 2, 2026 | 10.26 | 10.28 | 10.14 | 10.23 | 10.23 | -0.39% | 115,133 |
| Apr 1, 2026 | 10.26 | 10.35 | 10.21 | 10.27 | 10.27 | -0.10% | 147,528 |
| Mar 31, 2026 | 10.02 | 10.28 | 10.00 | 10.28 | 10.28 | 3.11% | 187,421 |
| Mar 30, 2026 | 10.00 | 10.11 | 9.93 | 9.97 | 9.97 | -0.10% | 135,582 |
| Mar 27, 2026 | 10.03 | 10.08 | 9.97 | 9.98 | 9.98 | -0.89% | 194,353 |
| Mar 26, 2026 | 10.12 | 10.13 | 10.04 | 10.07 | 10.07 | -0.89% | 93,295 |
| Mar 25, 2026 | 10.07 | 10.25 | 10.07 | 10.16 | 10.16 | 1.09% | 177,466 |
| Mar 24, 2026 | 10.17 | 10.22 | 10.02 | 10.05 | 10.05 | -1.95% | 168,783 |
| Mar 23, 2026 | 10.27 | 10.31 | 10.19 | 10.25 | 10.20 | 0.59% | 159,191 |
| Mar 20, 2026 | 10.40 | 10.40 | 10.19 | 10.19 | 10.14 | -2.02% | 125,314 |
| Mar 19, 2026 | 10.47 | 10.47 | 10.39 | 10.40 | 10.34 | -0.95% | 134,077 |
| Mar 18, 2026 | 10.52 | 10.53 | 10.48 | 10.50 | 10.44 | -0.10% | 45,680 |
| Mar 17, 2026 | 10.50 | 10.51 | 10.48 | 10.51 | 10.45 | 0.48% | 51,821 |
| Mar 16, 2026 | 10.53 | 10.54 | 10.42 | 10.46 | 10.40 | -0.57% | 104,157 |
| Mar 13, 2026 | 10.49 | 10.52 | 10.45 | 10.52 | 10.46 | 0.29% | 69,105 |
| Mar 12, 2026 | 10.52 | 10.52 | 10.48 | 10.49 | 10.43 | -0.38% | 79,294 |
| Mar 11, 2026 | 10.55 | 10.56 | 10.51 | 10.53 | 10.47 | 0.10% | 102,565 |
| Mar 10, 2026 | 10.46 | 10.53 | 10.46 | 10.52 | 10.46 | 0.67% | 97,481 |
| Mar 9, 2026 | 10.49 | 10.51 | 10.41 | 10.45 | 10.39 | -0.38% | 64,819 |
| Mar 6, 2026 | 10.50 | 10.50 | 10.44 | 10.49 | 10.43 | -0.10% | 65,546 |
| Mar 5, 2026 | 10.56 | 10.59 | 10.50 | 10.50 | 10.44 | -0.85% | 69,904 |
| Mar 4, 2026 | 10.61 | 10.61 | 10.57 | 10.59 | 10.53 | - | 79,471 |
| Mar 3, 2026 | 10.62 | 10.62 | 10.55 | 10.59 | 10.53 | -0.56% | 94,577 |
| Mar 2, 2026 | 10.64 | 10.67 | 10.60 | 10.65 | 10.59 | - | 193,140 |
| Feb 27, 2026 | 10.68 | 10.68 | 10.62 | 10.65 | 10.59 | - | 95,729 |
| Feb 26, 2026 | 10.68 | 10.68 | 10.62 | 10.65 | 10.59 | - | 103,468 |
| Feb 25, 2026 | 10.62 | 10.65 | 10.59 | 10.65 | 10.59 | 0.47% | 128,253 |
| Feb 24, 2026 | 10.62 | 10.62 | 10.56 | 10.60 | 10.54 | - | 153,717 |
| Feb 23, 2026 | 10.62 | 10.65 | 10.52 | 10.60 | 10.54 | 0.09% | 136,318 |
| Feb 20, 2026 | 10.59 | 10.59 | 10.54 | 10.59 | 10.53 | -0.28% | 94,687 |
| Feb 19, 2026 | 10.66 | 10.66 | 10.58 | 10.62 | 10.51 | -0.47% | 103,681 |
| Feb 18, 2026 | 10.66 | 10.68 | 10.64 | 10.67 | 10.56 | -0.19% | 104,298 |
| Feb 17, 2026 | 10.68 | 10.69 | 10.64 | 10.69 | 10.58 | - | 66,227 |
| Feb 13, 2026 | 10.71 | 10.71 | 10.58 | 10.69 | 10.58 | 0.19% | 161,863 |
| Feb 12, 2026 | 10.64 | 10.67 | 10.64 | 10.67 | 10.56 | 0.28% | 166,457 |
| Feb 11, 2026 | 10.68 | 10.69 | 10.62 | 10.64 | 10.53 | -0.28% | 92,073 |
| Feb 10, 2026 | 10.65 | 10.68 | 10.60 | 10.67 | 10.56 | 0.47% | 88,101 |
| Feb 9, 2026 | 10.58 | 10.62 | 10.52 | 10.62 | 10.51 | 0.38% | 88,053 |
| Feb 6, 2026 | 10.59 | 10.62 | 10.49 | 10.58 | 10.47 | 0.19% | 183,311 |
| Feb 5, 2026 | 10.64 | 10.64 | 10.55 | 10.56 | 10.45 | -0.28% | 161,436 |