Western Asset Managed Municipals Fund Inc. (MMU)
NYSE: MMU · Real-Time Price · USD
10.45
-0.04 (-0.38%)
At close: Mar 9, 2026, 4:00 PM EDT
10.45
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT
MMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.49 | 10.51 | 10.42 | 10.44 | - | -0.48% | 39,084 |
| Mar 6, 2026 | 10.50 | 10.50 | 10.44 | 10.49 | 10.49 | -0.10% | 65,546 |
| Mar 5, 2026 | 10.56 | 10.59 | 10.50 | 10.50 | 10.50 | -0.85% | 69,904 |
| Mar 4, 2026 | 10.61 | 10.61 | 10.57 | 10.59 | 10.59 | - | 79,471 |
| Mar 3, 2026 | 10.62 | 10.62 | 10.55 | 10.59 | 10.59 | -0.56% | 94,577 |
| Mar 2, 2026 | 10.64 | 10.67 | 10.60 | 10.65 | 10.65 | - | 193,140 |
| Feb 27, 2026 | 10.68 | 10.68 | 10.62 | 10.65 | 10.65 | - | 95,729 |
| Feb 26, 2026 | 10.68 | 10.68 | 10.62 | 10.65 | 10.65 | - | 103,468 |
| Feb 25, 2026 | 10.62 | 10.65 | 10.59 | 10.65 | 10.65 | 0.47% | 128,253 |
| Feb 24, 2026 | 10.62 | 10.62 | 10.56 | 10.60 | 10.60 | - | 151,316 |
| Feb 23, 2026 | 10.62 | 10.65 | 10.52 | 10.60 | 10.60 | 0.09% | 136,318 |
| Feb 20, 2026 | 10.59 | 10.59 | 10.54 | 10.59 | 10.59 | -0.28% | 94,687 |
| Feb 19, 2026 | 10.66 | 10.66 | 10.58 | 10.62 | 10.57 | -0.47% | 103,681 |
| Feb 18, 2026 | 10.66 | 10.68 | 10.64 | 10.67 | 10.62 | -0.19% | 104,298 |
| Feb 17, 2026 | 10.68 | 10.69 | 10.64 | 10.69 | 10.64 | - | 66,227 |
| Feb 13, 2026 | 10.71 | 10.71 | 10.58 | 10.69 | 10.64 | 0.19% | 161,863 |
| Feb 12, 2026 | 10.64 | 10.67 | 10.64 | 10.67 | 10.62 | 0.28% | 166,457 |
| Feb 11, 2026 | 10.68 | 10.69 | 10.62 | 10.64 | 10.59 | -0.28% | 92,073 |
| Feb 10, 2026 | 10.65 | 10.68 | 10.60 | 10.67 | 10.62 | 0.47% | 88,101 |
| Feb 9, 2026 | 10.58 | 10.62 | 10.52 | 10.62 | 10.57 | 0.38% | 88,053 |
| Feb 6, 2026 | 10.59 | 10.62 | 10.49 | 10.58 | 10.53 | 0.19% | 183,311 |
| Feb 5, 2026 | 10.64 | 10.64 | 10.55 | 10.56 | 10.51 | -0.28% | 161,436 |
| Feb 4, 2026 | 10.63 | 10.67 | 10.55 | 10.59 | 10.54 | -0.38% | 172,777 |
| Feb 3, 2026 | 10.62 | 10.63 | 10.60 | 10.63 | 10.58 | 0.38% | 202,797 |
| Feb 2, 2026 | 10.61 | 10.62 | 10.57 | 10.59 | 10.54 | -0.28% | 137,990 |
| Jan 30, 2026 | 10.62 | 10.62 | 10.55 | 10.62 | 10.57 | 0.28% | 137,434 |
| Jan 29, 2026 | 10.55 | 10.62 | 10.53 | 10.59 | 10.54 | 0.67% | 193,165 |
| Jan 28, 2026 | 10.47 | 10.52 | 10.45 | 10.52 | 10.47 | 0.86% | 79,517 |
| Jan 27, 2026 | 10.35 | 10.43 | 10.31 | 10.43 | 10.38 | 0.97% | 102,492 |
| Jan 26, 2026 | 10.40 | 10.41 | 10.29 | 10.33 | 10.28 | -0.29% | 94,826 |
| Jan 23, 2026 | 10.43 | 10.43 | 10.33 | 10.36 | 10.31 | -0.96% | 133,439 |
| Jan 22, 2026 | 10.49 | 10.50 | 10.39 | 10.46 | 10.35 | -0.29% | 199,175 |
| Jan 21, 2026 | 10.52 | 10.52 | 10.41 | 10.49 | 10.38 | -0.29% | 155,608 |
| Jan 20, 2026 | 10.52 | 10.53 | 10.40 | 10.52 | 10.41 | -0.38% | 150,146 |
| Jan 16, 2026 | 10.56 | 10.58 | 10.54 | 10.56 | 10.45 | - | 104,495 |
| Jan 15, 2026 | 10.60 | 10.62 | 10.56 | 10.56 | 10.45 | -0.28% | 95,472 |
| Jan 14, 2026 | 10.59 | 10.59 | 10.56 | 10.59 | 10.48 | 0.28% | 137,390 |
| Jan 13, 2026 | 10.58 | 10.59 | 10.54 | 10.56 | 10.45 | 0.09% | 183,867 |
| Jan 12, 2026 | 10.55 | 10.57 | 10.52 | 10.55 | 10.44 | 0.29% | 110,314 |
| Jan 9, 2026 | 10.50 | 10.55 | 10.48 | 10.52 | 10.41 | 0.38% | 114,435 |
| Jan 8, 2026 | 10.51 | 10.52 | 10.48 | 10.48 | 10.37 | -0.10% | 183,913 |
| Jan 7, 2026 | 10.50 | 10.51 | 10.46 | 10.49 | 10.38 | 0.38% | 161,026 |
| Jan 6, 2026 | 10.46 | 10.47 | 10.41 | 10.45 | 10.34 | 0.10% | 87,018 |
| Jan 5, 2026 | 10.41 | 10.45 | 10.37 | 10.44 | 10.33 | -0.10% | 126,427 |
| Jan 2, 2026 | 10.45 | 10.48 | 10.40 | 10.45 | 10.34 | 0.10% | 62,633 |
| Dec 31, 2025 | 10.42 | 10.44 | 10.39 | 10.44 | 10.33 | 0.48% | 194,373 |
| Dec 30, 2025 | 10.33 | 10.39 | 10.30 | 10.39 | 10.28 | 0.87% | 192,081 |
| Dec 29, 2025 | 10.22 | 10.33 | 10.15 | 10.30 | 10.19 | 0.68% | 373,072 |
| Dec 26, 2025 | 10.26 | 10.29 | 10.20 | 10.23 | 10.12 | -0.49% | 123,274 |
| Dec 24, 2025 | 10.34 | 10.35 | 10.20 | 10.28 | 10.17 | -0.48% | 155,780 |
| Dec 23, 2025 | 10.39 | 10.44 | 10.31 | 10.33 | 10.22 | -1.15% | 196,618 |
| Dec 22, 2025 | 10.44 | 10.50 | 10.43 | 10.45 | 10.29 | -0.19% | 175,666 |
| Dec 19, 2025 | 10.53 | 10.53 | 10.45 | 10.47 | 10.31 | -0.48% | 151,509 |
| Dec 18, 2025 | 10.50 | 10.56 | 10.45 | 10.52 | 10.36 | 0.29% | 167,582 |
| Dec 17, 2025 | 10.57 | 10.57 | 10.41 | 10.49 | 10.33 | -0.47% | 194,997 |
| Dec 16, 2025 | 10.44 | 10.54 | 10.44 | 10.54 | 10.38 | 0.76% | 187,199 |
| Dec 15, 2025 | 10.48 | 10.48 | 10.42 | 10.46 | 10.30 | 0.29% | 109,885 |
| Dec 12, 2025 | 10.47 | 10.47 | 10.43 | 10.43 | 10.27 | -0.57% | 98,829 |
| Dec 11, 2025 | 10.49 | 10.49 | 10.44 | 10.49 | 10.33 | 0.29% | 175,121 |
| Dec 10, 2025 | 10.47 | 10.49 | 10.42 | 10.46 | 10.30 | 0.29% | 139,854 |
| Dec 9, 2025 | 10.52 | 10.52 | 10.42 | 10.43 | 10.27 | -0.67% | 165,029 |
| Dec 8, 2025 | 10.50 | 10.51 | 10.44 | 10.50 | 10.34 | - | 156,962 |
| Dec 5, 2025 | 10.52 | 10.53 | 10.45 | 10.50 | 10.34 | 0.19% | 150,608 |
| Dec 4, 2025 | 10.48 | 10.48 | 10.44 | 10.48 | 10.32 | 0.29% | 171,973 |
| Dec 3, 2025 | 10.39 | 10.47 | 10.31 | 10.45 | 10.29 | 0.77% | 384,591 |
| Dec 2, 2025 | 10.34 | 10.38 | 10.29 | 10.37 | 10.21 | 0.58% | 158,832 |
| Dec 1, 2025 | 10.34 | 10.36 | 10.30 | 10.31 | 10.15 | -0.39% | 97,034 |
| Nov 28, 2025 | 10.30 | 10.40 | 10.28 | 10.35 | 10.19 | 0.10% | 85,324 |
| Nov 26, 2025 | 10.28 | 10.34 | 10.24 | 10.34 | 10.18 | 0.29% | 181,433 |
| Nov 25, 2025 | 10.28 | 10.50 | 10.24 | 10.31 | 10.15 | 0.78% | 172,068 |
| Nov 24, 2025 | 10.23 | 10.26 | 10.22 | 10.23 | 10.07 | -0.20% | 163,169 |
| Nov 21, 2025 | 10.31 | 10.31 | 10.22 | 10.25 | 10.09 | -0.19% | 130,704 |
| Nov 20, 2025 | 10.30 | 10.34 | 10.23 | 10.27 | 10.11 | -0.96% | 125,890 |
| Nov 19, 2025 | 10.42 | 10.42 | 10.35 | 10.37 | 10.16 | -0.29% | 173,394 |
| Nov 18, 2025 | 10.39 | 10.41 | 10.35 | 10.40 | 10.19 | - | 128,842 |
| Nov 17, 2025 | 10.42 | 10.42 | 10.36 | 10.40 | 10.19 | -0.19% | 88,579 |
| Nov 14, 2025 | 10.41 | 10.42 | 10.38 | 10.42 | 10.20 | 0.10% | 80,824 |
| Nov 13, 2025 | 10.44 | 10.45 | 10.35 | 10.41 | 10.20 | - | 114,127 |
| Nov 12, 2025 | 10.41 | 10.41 | 10.36 | 10.41 | 10.20 | 0.48% | 123,385 |
| Nov 11, 2025 | 10.36 | 10.40 | 10.34 | 10.36 | 10.15 | 0.29% | 197,199 |
| Nov 10, 2025 | 10.33 | 10.35 | 10.30 | 10.33 | 10.12 | 0.39% | 102,597 |
| Nov 7, 2025 | 10.30 | 10.33 | 10.25 | 10.29 | 10.08 | -0.10% | 153,810 |
| Nov 6, 2025 | 10.32 | 10.38 | 10.30 | 10.30 | 10.09 | - | 108,417 |
| Nov 5, 2025 | 10.37 | 10.42 | 10.29 | 10.30 | 10.09 | -0.48% | 194,270 |
| Nov 4, 2025 | 10.31 | 10.36 | 10.25 | 10.35 | 10.14 | 0.49% | 280,348 |
| Nov 3, 2025 | 10.32 | 10.32 | 10.25 | 10.30 | 10.09 | -0.10% | 156,544 |
| Oct 31, 2025 | 10.33 | 10.35 | 10.29 | 10.31 | 10.10 | 0.19% | 192,372 |
| Oct 30, 2025 | 10.34 | 10.34 | 10.26 | 10.29 | 10.08 | -0.39% | 177,240 |
| Oct 29, 2025 | 10.39 | 10.40 | 10.29 | 10.33 | 10.12 | -0.48% | 148,862 |
| Oct 28, 2025 | 10.41 | 10.41 | 10.36 | 10.38 | 10.17 | -0.19% | 137,021 |
| Oct 27, 2025 | 10.43 | 10.43 | 10.38 | 10.40 | 10.19 | -0.29% | 109,798 |
| Oct 24, 2025 | 10.43 | 10.45 | 10.40 | 10.43 | 10.21 | - | 114,563 |
| Oct 23, 2025 | 10.44 | 10.44 | 10.42 | 10.43 | 10.16 | -0.10% | 81,864 |
| Oct 22, 2025 | 10.44 | 10.44 | 10.40 | 10.44 | 10.17 | - | 94,597 |
| Oct 21, 2025 | 10.46 | 10.46 | 10.43 | 10.44 | 10.17 | 0.29% | 111,494 |
| Oct 20, 2025 | 10.39 | 10.42 | 10.37 | 10.41 | 10.14 | 0.39% | 105,315 |
| Oct 17, 2025 | 10.40 | 10.40 | 10.31 | 10.37 | 10.10 | -0.29% | 132,527 |
| Oct 16, 2025 | 10.42 | 10.42 | 10.34 | 10.40 | 10.13 | - | 137,083 |
| Oct 15, 2025 | 10.40 | 10.40 | 10.37 | 10.40 | 10.13 | 0.10% | 167,981 |
| Oct 14, 2025 | 10.40 | 10.40 | 10.36 | 10.39 | 10.12 | 0.10% | 113,823 |