Western Asset Managed Municipals Fund Inc. (MMU)
NYSE: MMU · Real-Time Price · USD
10.19
-0.04 (-0.39%)
At close: Apr 28, 2026, 4:00 PM EDT
10.16
-0.03 (-0.29%)
After-hours: Apr 28, 2026, 7:00 PM EDT
MMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.24 | 10.25 | 10.16 | 10.19 | 10.19 | -0.39% | 82,165 |
| Apr 27, 2026 | 10.25 | 10.31 | 10.19 | 10.23 | 10.23 | -0.49% | 149,541 |
| Apr 24, 2026 | 10.30 | 10.36 | 10.26 | 10.28 | 10.28 | -0.48% | 102,786 |
| Apr 23, 2026 | 10.37 | 10.43 | 10.31 | 10.33 | 10.33 | -0.96% | 123,524 |
| Apr 22, 2026 | 10.50 | 10.50 | 10.43 | 10.43 | 10.38 | -0.57% | 95,728 |
| Apr 21, 2026 | 10.54 | 10.54 | 10.46 | 10.49 | 10.44 | -0.19% | 125,266 |
| Apr 20, 2026 | 10.54 | 10.54 | 10.46 | 10.51 | 10.46 | - | 57,705 |
| Apr 17, 2026 | 10.50 | 10.52 | 10.44 | 10.51 | 10.46 | 0.38% | 50,456 |
| Apr 16, 2026 | 10.46 | 10.48 | 10.42 | 10.47 | 10.42 | 0.29% | 85,416 |
| Apr 15, 2026 | 10.50 | 10.50 | 10.39 | 10.44 | 10.39 | -0.57% | 103,541 |
| Apr 14, 2026 | 10.51 | 10.52 | 10.46 | 10.50 | 10.45 | -0.10% | 68,435 |
| Apr 13, 2026 | 10.44 | 10.51 | 10.41 | 10.51 | 10.46 | 0.48% | 79,730 |
| Apr 10, 2026 | 10.48 | 10.49 | 10.44 | 10.46 | 10.41 | 0.19% | 49,792 |
| Apr 9, 2026 | 10.43 | 10.46 | 10.36 | 10.44 | 10.39 | 0.48% | 151,451 |
| Apr 8, 2026 | 10.18 | 10.43 | 10.18 | 10.39 | 10.34 | 2.57% | 161,116 |
| Apr 7, 2026 | 10.08 | 10.13 | 9.99 | 10.13 | 10.08 | 0.40% | 175,279 |
| Apr 6, 2026 | 10.17 | 10.22 | 10.07 | 10.09 | 10.04 | -1.37% | 95,521 |
| Apr 2, 2026 | 10.26 | 10.28 | 10.14 | 10.23 | 10.18 | -0.39% | 115,133 |
| Apr 1, 2026 | 10.26 | 10.35 | 10.21 | 10.27 | 10.22 | -0.10% | 147,528 |
| Mar 31, 2026 | 10.02 | 10.28 | 10.00 | 10.28 | 10.23 | 3.11% | 187,421 |
| Mar 30, 2026 | 10.00 | 10.11 | 9.93 | 9.97 | 9.92 | -0.10% | 135,582 |
| Mar 27, 2026 | 10.03 | 10.08 | 9.97 | 9.98 | 9.93 | -0.89% | 194,353 |
| Mar 26, 2026 | 10.12 | 10.13 | 10.04 | 10.07 | 10.02 | -0.89% | 93,295 |
| Mar 25, 2026 | 10.07 | 10.25 | 10.07 | 10.16 | 10.11 | 1.09% | 177,466 |
| Mar 24, 2026 | 10.17 | 10.22 | 10.02 | 10.05 | 10.00 | -1.95% | 168,783 |
| Mar 23, 2026 | 10.27 | 10.31 | 10.19 | 10.25 | 10.14 | 0.59% | 159,191 |
| Mar 20, 2026 | 10.40 | 10.40 | 10.19 | 10.19 | 10.08 | -2.02% | 125,314 |
| Mar 19, 2026 | 10.47 | 10.47 | 10.39 | 10.40 | 10.29 | -0.95% | 134,077 |
| Mar 18, 2026 | 10.52 | 10.53 | 10.48 | 10.50 | 10.39 | -0.10% | 45,680 |
| Mar 17, 2026 | 10.50 | 10.51 | 10.48 | 10.51 | 10.40 | 0.48% | 51,821 |
| Mar 16, 2026 | 10.53 | 10.54 | 10.42 | 10.46 | 10.35 | -0.57% | 104,157 |
| Mar 13, 2026 | 10.49 | 10.52 | 10.45 | 10.52 | 10.41 | 0.29% | 69,105 |
| Mar 12, 2026 | 10.52 | 10.52 | 10.48 | 10.49 | 10.38 | -0.38% | 79,294 |
| Mar 11, 2026 | 10.55 | 10.56 | 10.51 | 10.53 | 10.42 | 0.10% | 102,565 |
| Mar 10, 2026 | 10.46 | 10.53 | 10.46 | 10.52 | 10.41 | 0.67% | 97,481 |
| Mar 9, 2026 | 10.49 | 10.51 | 10.41 | 10.45 | 10.34 | -0.38% | 64,819 |
| Mar 6, 2026 | 10.50 | 10.50 | 10.44 | 10.49 | 10.38 | -0.10% | 65,546 |
| Mar 5, 2026 | 10.56 | 10.59 | 10.50 | 10.50 | 10.39 | -0.85% | 69,904 |
| Mar 4, 2026 | 10.61 | 10.61 | 10.57 | 10.59 | 10.48 | - | 79,471 |
| Mar 3, 2026 | 10.62 | 10.62 | 10.55 | 10.59 | 10.48 | -0.56% | 94,577 |
| Mar 2, 2026 | 10.64 | 10.67 | 10.60 | 10.65 | 10.54 | - | 193,140 |
| Feb 27, 2026 | 10.68 | 10.68 | 10.62 | 10.65 | 10.54 | - | 95,729 |
| Feb 26, 2026 | 10.68 | 10.68 | 10.62 | 10.65 | 10.54 | - | 103,468 |
| Feb 25, 2026 | 10.62 | 10.65 | 10.59 | 10.65 | 10.54 | 0.47% | 128,253 |
| Feb 24, 2026 | 10.62 | 10.62 | 10.56 | 10.60 | 10.49 | - | 153,717 |
| Feb 23, 2026 | 10.62 | 10.65 | 10.52 | 10.60 | 10.49 | 0.09% | 136,318 |
| Feb 20, 2026 | 10.59 | 10.59 | 10.54 | 10.59 | 10.48 | -0.28% | 94,687 |
| Feb 19, 2026 | 10.66 | 10.66 | 10.58 | 10.62 | 10.45 | -0.47% | 103,681 |
| Feb 18, 2026 | 10.66 | 10.68 | 10.64 | 10.67 | 10.50 | -0.19% | 104,298 |
| Feb 17, 2026 | 10.68 | 10.69 | 10.64 | 10.69 | 10.52 | - | 66,227 |
| Feb 13, 2026 | 10.71 | 10.71 | 10.58 | 10.69 | 10.52 | 0.19% | 161,863 |
| Feb 12, 2026 | 10.64 | 10.67 | 10.64 | 10.67 | 10.50 | 0.28% | 166,457 |
| Feb 11, 2026 | 10.68 | 10.69 | 10.62 | 10.64 | 10.47 | -0.28% | 92,073 |
| Feb 10, 2026 | 10.65 | 10.68 | 10.60 | 10.67 | 10.50 | 0.47% | 88,101 |
| Feb 9, 2026 | 10.58 | 10.62 | 10.52 | 10.62 | 10.45 | 0.38% | 88,053 |
| Feb 6, 2026 | 10.59 | 10.62 | 10.49 | 10.58 | 10.42 | 0.19% | 183,311 |
| Feb 5, 2026 | 10.64 | 10.64 | 10.55 | 10.56 | 10.40 | -0.28% | 161,436 |
| Feb 4, 2026 | 10.63 | 10.67 | 10.55 | 10.59 | 10.42 | -0.38% | 172,777 |
| Feb 3, 2026 | 10.62 | 10.63 | 10.60 | 10.63 | 10.46 | 0.38% | 202,797 |
| Feb 2, 2026 | 10.61 | 10.62 | 10.57 | 10.59 | 10.42 | -0.28% | 137,990 |
| Jan 30, 2026 | 10.62 | 10.62 | 10.55 | 10.62 | 10.45 | 0.28% | 137,434 |
| Jan 29, 2026 | 10.55 | 10.62 | 10.53 | 10.59 | 10.42 | 0.67% | 193,165 |
| Jan 28, 2026 | 10.47 | 10.52 | 10.45 | 10.52 | 10.36 | 0.86% | 79,517 |
| Jan 27, 2026 | 10.35 | 10.43 | 10.31 | 10.43 | 10.27 | 0.97% | 102,492 |
| Jan 26, 2026 | 10.40 | 10.41 | 10.29 | 10.33 | 10.17 | -0.29% | 94,826 |
| Jan 23, 2026 | 10.43 | 10.43 | 10.33 | 10.36 | 10.20 | -0.96% | 133,439 |
| Jan 22, 2026 | 10.49 | 10.50 | 10.39 | 10.46 | 10.24 | -0.29% | 199,175 |
| Jan 21, 2026 | 10.52 | 10.52 | 10.41 | 10.49 | 10.27 | -0.29% | 155,608 |
| Jan 20, 2026 | 10.52 | 10.53 | 10.40 | 10.52 | 10.30 | -0.38% | 150,146 |
| Jan 16, 2026 | 10.56 | 10.58 | 10.54 | 10.56 | 10.34 | - | 104,495 |
| Jan 15, 2026 | 10.60 | 10.62 | 10.56 | 10.56 | 10.34 | -0.28% | 95,472 |
| Jan 14, 2026 | 10.59 | 10.59 | 10.56 | 10.59 | 10.37 | 0.28% | 137,390 |
| Jan 13, 2026 | 10.58 | 10.59 | 10.54 | 10.56 | 10.34 | 0.09% | 183,867 |
| Jan 12, 2026 | 10.55 | 10.57 | 10.52 | 10.55 | 10.33 | 0.29% | 110,314 |
| Jan 9, 2026 | 10.50 | 10.55 | 10.48 | 10.52 | 10.30 | 0.38% | 114,435 |
| Jan 8, 2026 | 10.51 | 10.52 | 10.48 | 10.48 | 10.26 | -0.10% | 183,913 |
| Jan 7, 2026 | 10.50 | 10.51 | 10.46 | 10.49 | 10.27 | 0.38% | 161,026 |
| Jan 6, 2026 | 10.46 | 10.47 | 10.41 | 10.45 | 10.23 | 0.10% | 87,018 |
| Jan 5, 2026 | 10.41 | 10.45 | 10.37 | 10.44 | 10.22 | -0.10% | 126,427 |
| Jan 2, 2026 | 10.45 | 10.48 | 10.40 | 10.45 | 10.23 | 0.10% | 62,633 |
| Dec 31, 2025 | 10.42 | 10.44 | 10.39 | 10.44 | 10.22 | 0.48% | 194,373 |
| Dec 30, 2025 | 10.33 | 10.39 | 10.30 | 10.39 | 10.17 | 0.87% | 192,081 |
| Dec 29, 2025 | 10.22 | 10.33 | 10.15 | 10.30 | 10.09 | 0.68% | 373,072 |
| Dec 26, 2025 | 10.26 | 10.29 | 10.20 | 10.23 | 10.02 | -0.49% | 123,274 |
| Dec 24, 2025 | 10.34 | 10.35 | 10.20 | 10.28 | 10.07 | -0.48% | 155,780 |
| Dec 23, 2025 | 10.39 | 10.44 | 10.31 | 10.33 | 10.12 | -1.15% | 196,618 |
| Dec 22, 2025 | 10.44 | 10.50 | 10.43 | 10.45 | 10.18 | -0.19% | 175,666 |
| Dec 19, 2025 | 10.53 | 10.53 | 10.45 | 10.47 | 10.20 | -0.48% | 151,509 |
| Dec 18, 2025 | 10.50 | 10.56 | 10.45 | 10.52 | 10.25 | 0.29% | 167,582 |
| Dec 17, 2025 | 10.57 | 10.57 | 10.41 | 10.49 | 10.22 | -0.47% | 194,997 |
| Dec 16, 2025 | 10.44 | 10.54 | 10.44 | 10.54 | 10.27 | 0.76% | 187,199 |
| Dec 15, 2025 | 10.48 | 10.48 | 10.42 | 10.46 | 10.19 | 0.29% | 109,885 |
| Dec 12, 2025 | 10.47 | 10.47 | 10.43 | 10.43 | 10.16 | -0.57% | 98,829 |
| Dec 11, 2025 | 10.49 | 10.49 | 10.44 | 10.49 | 10.22 | 0.29% | 175,121 |
| Dec 10, 2025 | 10.47 | 10.49 | 10.42 | 10.46 | 10.19 | 0.29% | 139,854 |
| Dec 9, 2025 | 10.52 | 10.52 | 10.42 | 10.43 | 10.16 | -0.67% | 165,029 |
| Dec 8, 2025 | 10.50 | 10.51 | 10.44 | 10.50 | 10.23 | - | 156,962 |
| Dec 5, 2025 | 10.52 | 10.53 | 10.45 | 10.50 | 10.23 | 0.19% | 150,608 |
| Dec 4, 2025 | 10.48 | 10.48 | 10.44 | 10.48 | 10.21 | 0.29% | 171,973 |
| Dec 3, 2025 | 10.39 | 10.47 | 10.31 | 10.45 | 10.18 | 0.77% | 384,591 |