Western Asset Managed Municipals Fund Inc. (MMU)
NYSE: MMU · Real-Time Price · USD
10.50
+0.02 (0.19%)
Dec 5, 2025, 4:00 PM EST - Market closed
MMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.52 | 10.53 | 10.45 | 10.50 | 10.50 | 0.19% | 150,608 |
| Dec 4, 2025 | 10.48 | 10.48 | 10.44 | 10.48 | 10.48 | 0.29% | 171,973 |
| Dec 3, 2025 | 10.39 | 10.47 | 10.31 | 10.45 | 10.45 | 0.77% | 384,588 |
| Dec 2, 2025 | 10.34 | 10.38 | 10.29 | 10.37 | 10.37 | 0.58% | 158,832 |
| Dec 1, 2025 | 10.34 | 10.36 | 10.30 | 10.31 | 10.31 | -0.39% | 97,034 |
| Nov 28, 2025 | 10.30 | 10.40 | 10.28 | 10.35 | 10.35 | 0.10% | 85,324 |
| Nov 26, 2025 | 10.28 | 10.34 | 10.24 | 10.34 | 10.34 | 0.29% | 181,433 |
| Nov 25, 2025 | 10.28 | 10.50 | 10.24 | 10.31 | 10.31 | 0.78% | 172,068 |
| Nov 24, 2025 | 10.23 | 10.26 | 10.22 | 10.23 | 10.23 | -0.20% | 163,169 |
| Nov 21, 2025 | 10.31 | 10.31 | 10.22 | 10.25 | 10.25 | -0.19% | 130,704 |
| Nov 20, 2025 | 10.30 | 10.34 | 10.23 | 10.27 | 10.27 | -0.96% | 125,890 |
| Nov 19, 2025 | 10.42 | 10.42 | 10.35 | 10.37 | 10.32 | -0.29% | 173,394 |
| Nov 18, 2025 | 10.39 | 10.41 | 10.35 | 10.40 | 10.35 | - | 128,842 |
| Nov 17, 2025 | 10.42 | 10.42 | 10.36 | 10.40 | 10.35 | -0.19% | 88,579 |
| Nov 14, 2025 | 10.41 | 10.42 | 10.38 | 10.42 | 10.37 | 0.10% | 80,824 |
| Nov 13, 2025 | 10.44 | 10.45 | 10.35 | 10.41 | 10.36 | - | 114,127 |
| Nov 12, 2025 | 10.41 | 10.41 | 10.36 | 10.41 | 10.36 | 0.48% | 123,385 |
| Nov 11, 2025 | 10.36 | 10.40 | 10.34 | 10.36 | 10.31 | 0.29% | 197,199 |
| Nov 10, 2025 | 10.33 | 10.35 | 10.30 | 10.33 | 10.28 | 0.39% | 102,597 |
| Nov 7, 2025 | 10.30 | 10.33 | 10.25 | 10.29 | 10.24 | -0.10% | 153,810 |
| Nov 6, 2025 | 10.32 | 10.38 | 10.30 | 10.30 | 10.25 | - | 108,417 |
| Nov 5, 2025 | 10.37 | 10.42 | 10.29 | 10.30 | 10.25 | -0.48% | 194,270 |
| Nov 4, 2025 | 10.31 | 10.36 | 10.25 | 10.35 | 10.30 | 0.49% | 280,348 |
| Nov 3, 2025 | 10.32 | 10.32 | 10.25 | 10.30 | 10.25 | -0.10% | 156,544 |
| Oct 31, 2025 | 10.33 | 10.35 | 10.29 | 10.31 | 10.26 | 0.19% | 192,372 |
| Oct 30, 2025 | 10.34 | 10.34 | 10.26 | 10.29 | 10.24 | -0.39% | 177,240 |
| Oct 29, 2025 | 10.39 | 10.40 | 10.29 | 10.33 | 10.28 | -0.48% | 148,862 |
| Oct 28, 2025 | 10.41 | 10.41 | 10.36 | 10.38 | 10.33 | -0.19% | 137,021 |
| Oct 27, 2025 | 10.43 | 10.43 | 10.38 | 10.40 | 10.35 | -0.29% | 109,798 |
| Oct 24, 2025 | 10.43 | 10.45 | 10.40 | 10.43 | 10.38 | - | 114,563 |
| Oct 23, 2025 | 10.44 | 10.44 | 10.42 | 10.43 | 10.32 | -0.10% | 81,864 |
| Oct 22, 2025 | 10.44 | 10.44 | 10.40 | 10.44 | 10.33 | - | 94,597 |
| Oct 21, 2025 | 10.46 | 10.46 | 10.43 | 10.44 | 10.33 | 0.29% | 111,494 |
| Oct 20, 2025 | 10.39 | 10.42 | 10.37 | 10.41 | 10.30 | 0.39% | 105,315 |
| Oct 17, 2025 | 10.40 | 10.40 | 10.31 | 10.37 | 10.26 | -0.29% | 132,527 |
| Oct 16, 2025 | 10.42 | 10.42 | 10.34 | 10.40 | 10.29 | - | 137,083 |
| Oct 15, 2025 | 10.40 | 10.40 | 10.37 | 10.40 | 10.29 | 0.10% | 167,981 |
| Oct 14, 2025 | 10.40 | 10.40 | 10.36 | 10.39 | 10.28 | 0.10% | 113,823 |
| Oct 13, 2025 | 10.35 | 10.39 | 10.35 | 10.38 | 10.27 | 0.19% | 88,831 |
| Oct 10, 2025 | 10.42 | 10.44 | 10.33 | 10.36 | 10.25 | - | 162,366 |
| Oct 9, 2025 | 10.38 | 10.38 | 10.32 | 10.36 | 10.25 | - | 136,942 |
| Oct 8, 2025 | 10.37 | 10.37 | 10.33 | 10.36 | 10.25 | 0.19% | 153,241 |
| Oct 7, 2025 | 10.34 | 10.35 | 10.31 | 10.34 | 10.23 | - | 171,290 |
| Oct 6, 2025 | 10.34 | 10.34 | 10.29 | 10.34 | 10.23 | - | 135,963 |
| Oct 3, 2025 | 10.36 | 10.36 | 10.29 | 10.34 | 10.23 | -0.29% | 95,812 |
| Oct 2, 2025 | 10.64 | 10.65 | 10.33 | 10.37 | 10.26 | -0.58% | 231,036 |
| Oct 1, 2025 | 10.40 | 10.44 | 10.38 | 10.43 | 10.32 | 0.87% | 143,344 |
| Sep 30, 2025 | 10.33 | 10.36 | 10.31 | 10.34 | 10.23 | 0.19% | 145,715 |
| Sep 29, 2025 | 10.35 | 10.35 | 10.30 | 10.32 | 10.21 | - | 91,265 |
| Sep 26, 2025 | 10.36 | 10.36 | 10.31 | 10.32 | 10.21 | -0.10% | 72,035 |
| Sep 25, 2025 | 10.35 | 10.35 | 10.29 | 10.33 | 10.22 | 0.10% | 102,157 |
| Sep 24, 2025 | 10.37 | 10.37 | 10.29 | 10.32 | 10.21 | -0.39% | 93,205 |
| Sep 23, 2025 | 10.37 | 10.37 | 10.31 | 10.36 | 10.25 | -0.10% | 166,175 |
| Sep 22, 2025 | 10.39 | 10.39 | 10.34 | 10.37 | 10.21 | - | 116,979 |
| Sep 19, 2025 | 10.39 | 10.40 | 10.35 | 10.37 | 10.21 | -0.19% | 134,343 |
| Sep 18, 2025 | 10.43 | 10.44 | 10.37 | 10.39 | 10.23 | -0.38% | 223,979 |
| Sep 17, 2025 | 10.43 | 10.44 | 10.38 | 10.43 | 10.27 | 0.29% | 172,910 |
| Sep 16, 2025 | 10.42 | 10.42 | 10.37 | 10.40 | 10.24 | 0.10% | 173,916 |
| Sep 15, 2025 | 10.40 | 10.40 | 10.35 | 10.39 | 10.23 | -0.10% | 191,746 |
| Sep 12, 2025 | 10.31 | 10.40 | 10.31 | 10.40 | 10.24 | 0.29% | 136,143 |
| Sep 11, 2025 | 10.35 | 10.40 | 10.33 | 10.37 | 10.21 | 0.48% | 158,767 |
| Sep 10, 2025 | 10.31 | 10.35 | 10.27 | 10.32 | 10.16 | 0.68% | 144,883 |
| Sep 9, 2025 | 10.26 | 10.26 | 10.21 | 10.25 | 10.09 | 0.20% | 222,238 |
| Sep 8, 2025 | 10.11 | 10.24 | 10.11 | 10.23 | 10.07 | 1.49% | 188,101 |
| Sep 5, 2025 | 9.99 | 10.08 | 9.97 | 10.08 | 9.92 | 1.31% | 301,202 |
| Sep 4, 2025 | 9.95 | 9.95 | 9.93 | 9.95 | 9.79 | 0.30% | 110,052 |
| Sep 3, 2025 | 9.92 | 9.94 | 9.89 | 9.92 | 9.76 | 0.20% | 224,835 |
| Sep 2, 2025 | 9.89 | 9.91 | 9.85 | 9.90 | 9.75 | 0.10% | 155,311 |
| Aug 29, 2025 | 9.87 | 9.92 | 9.85 | 9.89 | 9.74 | 0.30% | 213,036 |
| Aug 28, 2025 | 9.88 | 9.92 | 9.84 | 9.86 | 9.71 | -0.30% | 218,410 |
| Aug 27, 2025 | 9.87 | 9.91 | 9.84 | 9.89 | 9.74 | 0.41% | 185,792 |
| Aug 26, 2025 | 9.89 | 9.90 | 9.79 | 9.85 | 9.70 | -0.30% | 204,695 |
| Aug 25, 2025 | 9.92 | 9.95 | 9.85 | 9.88 | 9.73 | 0.10% | 167,507 |
| Aug 22, 2025 | 9.80 | 9.89 | 9.80 | 9.87 | 9.72 | 0.41% | 133,430 |
| Aug 21, 2025 | 9.88 | 9.91 | 9.82 | 9.83 | 9.62 | -0.71% | 181,179 |
| Aug 20, 2025 | 9.92 | 9.93 | 9.88 | 9.90 | 9.69 | - | 120,136 |
| Aug 19, 2025 | 9.99 | 9.99 | 9.85 | 9.90 | 9.69 | -0.30% | 213,816 |
| Aug 18, 2025 | 9.95 | 9.96 | 9.91 | 9.93 | 9.72 | -0.10% | 90,541 |
| Aug 15, 2025 | 9.97 | 9.98 | 9.93 | 9.94 | 9.73 | -0.10% | 109,202 |
| Aug 14, 2025 | 10.00 | 10.00 | 9.94 | 9.95 | 9.74 | -0.30% | 130,837 |
| Aug 13, 2025 | 9.98 | 9.98 | 9.93 | 9.98 | 9.77 | 0.40% | 186,418 |
| Aug 12, 2025 | 9.92 | 9.98 | 9.90 | 9.94 | 9.73 | 0.30% | 219,755 |
| Aug 11, 2025 | 9.91 | 9.93 | 9.89 | 9.91 | 9.70 | 0.20% | 131,034 |
| Aug 8, 2025 | 9.94 | 9.96 | 9.85 | 9.89 | 9.68 | -0.30% | 194,729 |
| Aug 7, 2025 | 9.95 | 9.96 | 9.88 | 9.92 | 9.71 | 0.20% | 170,626 |
| Aug 6, 2025 | 9.94 | 9.99 | 9.87 | 9.90 | 9.69 | - | 176,238 |
| Aug 5, 2025 | 9.92 | 9.99 | 9.90 | 9.90 | 9.69 | -0.20% | 139,526 |
| Aug 4, 2025 | 9.93 | 9.94 | 9.88 | 9.92 | 9.71 | 0.20% | 158,735 |
| Aug 1, 2025 | 9.95 | 9.97 | 9.88 | 9.90 | 9.69 | -0.30% | 253,027 |
| Jul 31, 2025 | 9.94 | 9.98 | 9.88 | 9.93 | 9.72 | 0.51% | 159,790 |
| Jul 30, 2025 | 9.90 | 9.94 | 9.83 | 9.88 | 9.67 | -0.10% | 86,692 |
| Jul 29, 2025 | 9.91 | 9.92 | 9.89 | 9.89 | 9.68 | -0.10% | 74,028 |
| Jul 28, 2025 | 9.91 | 9.92 | 9.88 | 9.90 | 9.69 | 0.30% | 97,123 |
| Jul 25, 2025 | 9.85 | 9.89 | 9.82 | 9.87 | 9.66 | 0.51% | 163,012 |
| Jul 24, 2025 | 9.82 | 9.85 | 9.80 | 9.82 | 9.61 | -0.61% | 173,155 |
| Jul 23, 2025 | 9.89 | 9.89 | 9.83 | 9.88 | 9.62 | - | 90,936 |
| Jul 22, 2025 | 9.85 | 9.89 | 9.84 | 9.88 | 9.62 | 0.10% | 118,376 |
| Jul 21, 2025 | 9.79 | 9.92 | 9.79 | 9.87 | 9.61 | 0.30% | 97,098 |
| Jul 18, 2025 | 9.88 | 9.90 | 9.84 | 9.84 | 9.58 | -0.40% | 69,503 |
| Jul 17, 2025 | 9.94 | 9.94 | 9.83 | 9.88 | 9.62 | -0.70% | 123,779 |