Putnam Managed Municipal Income Trust (PMM)
NYSE: PMM · Real-Time Price · USD
5.87
+0.05 (0.86%)
Aug 1, 2025, 4:00 PM - Market closed
Stronghold Digital Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.84 | 5.89 | 5.84 | 5.87 | 5.87 | 0.86% | 69,074 |
| Jul 31, 2025 | 5.80 | 5.82 | 5.80 | 5.82 | 5.82 | 0.69% | 46,441 |
| Jul 30, 2025 | 5.82 | 5.82 | 5.77 | 5.78 | 5.78 | -1.03% | 151,735 |
| Jul 29, 2025 | 5.81 | 5.84 | 5.80 | 5.84 | 5.84 | 0.34% | 58,489 |
| Jul 28, 2025 | 5.82 | 5.84 | 5.81 | 5.82 | 5.82 | -0.17% | 79,725 |
| Jul 25, 2025 | 5.83 | 5.84 | 5.82 | 5.83 | 5.83 | - | 58,603 |
| Jul 24, 2025 | 5.83 | 5.86 | 5.81 | 5.83 | 5.83 | -0.34% | 60,474 |
| Jul 23, 2025 | 5.81 | 5.85 | 5.79 | 5.85 | 5.85 | 0.86% | 128,279 |
| Jul 22, 2025 | 5.83 | 5.83 | 5.79 | 5.80 | 5.80 | -0.34% | 121,137 |
| Jul 21, 2025 | 5.87 | 5.87 | 5.80 | 5.82 | 5.82 | -0.68% | 110,843 |
| Jul 18, 2025 | 5.86 | 5.88 | 5.83 | 5.86 | 5.86 | - | 73,660 |
| Jul 17, 2025 | 5.91 | 5.91 | 5.85 | 5.86 | 5.83 | -1.01% | 132,508 |
| Jul 16, 2025 | 5.94 | 5.95 | 5.89 | 5.92 | 5.89 | - | 84,037 |
| Jul 15, 2025 | 5.97 | 5.97 | 5.89 | 5.92 | 5.89 | -0.50% | 112,434 |
| Jul 14, 2025 | 5.94 | 5.95 | 5.92 | 5.95 | 5.92 | 0.17% | 43,768 |
| Jul 11, 2025 | 5.94 | 5.98 | 5.90 | 5.94 | 5.91 | - | 51,234 |
| Jul 10, 2025 | 5.96 | 6.00 | 5.94 | 5.94 | 5.91 | -0.67% | 75,791 |
| Jul 9, 2025 | 5.97 | 6.02 | 5.96 | 5.98 | 5.95 | 0.59% | 75,631 |
| Jul 8, 2025 | 5.97 | 6.00 | 5.92 | 5.95 | 5.92 | -0.59% | 84,415 |
| Jul 7, 2025 | 6.02 | 6.03 | 5.96 | 5.98 | 5.95 | -0.66% | 50,134 |
| Jul 3, 2025 | 5.99 | 6.04 | 5.97 | 6.02 | 5.99 | 0.50% | 76,129 |
| Jul 2, 2025 | 6.00 | 6.02 | 5.97 | 5.99 | 5.96 | -0.17% | 60,449 |
| Jul 1, 2025 | 5.96 | 6.03 | 5.96 | 6.00 | 5.97 | 0.33% | 71,054 |
| Jun 30, 2025 | 5.94 | 5.98 | 5.92 | 5.98 | 5.95 | 1.18% | 153,982 |
| Jun 27, 2025 | 5.91 | 5.96 | 5.89 | 5.91 | 5.88 | - | 125,062 |
| Jun 26, 2025 | 5.89 | 5.94 | 5.89 | 5.91 | 5.88 | 0.34% | 66,206 |
| Jun 25, 2025 | 5.90 | 5.92 | 5.89 | 5.89 | 5.86 | -0.67% | 44,058 |
| Jun 24, 2025 | 5.89 | 5.93 | 5.87 | 5.93 | 5.90 | 0.85% | 34,510 |
| Jun 23, 2025 | 5.87 | 5.91 | 5.87 | 5.88 | 5.85 | 0.17% | 88,253 |
| Jun 20, 2025 | 5.88 | 5.91 | 5.86 | 5.87 | 5.84 | - | 46,730 |
| Jun 18, 2025 | 5.87 | 5.91 | 5.87 | 5.87 | 5.84 | -0.17% | 57,658 |
| Jun 17, 2025 | 5.87 | 5.88 | 5.86 | 5.88 | 5.85 | 0.17% | 55,591 |
| Jun 16, 2025 | 5.87 | 5.90 | 5.86 | 5.87 | 5.84 | -0.51% | 98,744 |
| Jun 13, 2025 | 5.91 | 5.93 | 5.90 | 5.90 | 5.85 | -0.17% | 114,962 |
| Jun 12, 2025 | 5.90 | 5.92 | 5.90 | 5.91 | 5.86 | 0.51% | 49,558 |
| Jun 11, 2025 | 5.87 | 5.90 | 5.87 | 5.88 | 5.83 | 0.17% | 42,360 |
| Jun 10, 2025 | 5.85 | 5.88 | 5.85 | 5.87 | 5.82 | 0.51% | 59,193 |
| Jun 9, 2025 | 5.84 | 5.88 | 5.84 | 5.84 | 5.79 | - | 50,295 |
| Jun 6, 2025 | 5.84 | 5.87 | 5.82 | 5.84 | 5.79 | -0.26% | 83,425 |
| Jun 5, 2025 | 5.88 | 5.91 | 5.84 | 5.86 | 5.80 | -0.43% | 39,648 |
| Jun 4, 2025 | 5.86 | 5.90 | 5.85 | 5.88 | 5.83 | 0.51% | 101,344 |
| Jun 3, 2025 | 5.90 | 5.91 | 5.84 | 5.85 | 5.80 | -0.76% | 98,967 |
| Jun 2, 2025 | 5.91 | 5.94 | 5.87 | 5.90 | 5.84 | -0.25% | 66,697 |
| May 30, 2025 | 5.91 | 5.93 | 5.89 | 5.91 | 5.86 | 0.17% | 59,102 |
| May 29, 2025 | 5.91 | 5.94 | 5.89 | 5.90 | 5.85 | - | 123,713 |
| May 28, 2025 | 5.94 | 5.94 | 5.87 | 5.90 | 5.85 | -0.67% | 75,399 |
| May 27, 2025 | 5.92 | 5.94 | 5.88 | 5.94 | 5.89 | 1.37% | 76,793 |
| May 23, 2025 | 5.90 | 5.90 | 5.85 | 5.86 | 5.81 | -0.68% | 54,095 |
| May 22, 2025 | 5.85 | 5.91 | 5.82 | 5.90 | 5.85 | 1.37% | 98,218 |
| May 21, 2025 | 5.95 | 5.96 | 5.81 | 5.82 | 5.77 | -2.35% | 107,647 |