Western Asset Managed Municipals Fund Inc. (MMU)

NYSE: MMU · Real-Time Price · USD

10.44

+0.04 (0.38%)

At close: Jun 26, 2026, 4:00 PM EDT

10.42

-0.02 (-0.19%)

After-hours: Jun 26, 2026, 7:00 PM EDT

MMU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	10.44	10.45	10.40	10.44	10.44	0.38%	160,727
Jun 25, 2026	10.43	10.46	10.38	10.40	10.40	-	116,239
Jun 24, 2026	10.40	10.44	10.34	10.40	10.40	0.29%	54,200
Jun 23, 2026	10.37	10.39	10.30	10.37	10.37	-0.05%	131,638
Jun 22, 2026	10.36	10.45	10.31	10.43	10.38	0.48%	145,164
Jun 18, 2026	10.35	10.40	10.32	10.38	10.33	0.48%	123,225
Jun 17, 2026	10.29	10.36	10.25	10.33	10.28	0.58%	153,983
Jun 16, 2026	10.30	10.31	10.25	10.27	10.22	-0.29%	53,173
Jun 15, 2026	10.34	10.38	10.27	10.30	10.25	0.29%	44,336
Jun 12, 2026	10.25	10.30	10.21	10.27	10.22	-	100,060
Jun 11, 2026	10.31	10.32	10.23	10.27	10.22	-0.10%	35,224
Jun 10, 2026	10.24	10.30	10.23	10.28	10.23	0.69%	98,969
Jun 9, 2026	10.15	10.24	10.10	10.21	10.16	0.89%	146,131
Jun 8, 2026	10.16	10.16	10.05	10.12	10.07	-0.10%	173,413
Jun 5, 2026	10.17	10.17	10.11	10.13	10.08	-0.69%	133,982
Jun 4, 2026	10.22	10.24	10.18	10.20	10.15	0.10%	146,204
Jun 3, 2026	10.25	10.26	10.14	10.19	10.14	-0.59%	181,415
Jun 2, 2026	10.25	10.27	10.21	10.25	10.20	0.20%	176,680
Jun 1, 2026	10.27	10.28	10.22	10.23	10.18	-0.78%	100,699
May 29, 2026	10.27	10.32	10.25	10.31	10.26	0.29%	106,174
May 28, 2026	10.27	10.29	10.22	10.28	10.23	0.59%	98,934
May 27, 2026	10.17	10.30	10.15	10.22	10.17	0.39%	264,056
May 26, 2026	10.15	10.18	10.11	10.18	10.13	1.29%	119,035
May 22, 2026	10.05	10.12	10.03	10.05	10.00	-0.30%	123,176
May 21, 2026	10.05	10.08	9.89	10.08	10.03	0.44%	111,641
May 20, 2026	10.05	10.12	10.03	10.09	9.98	0.40%	124,609
May 19, 2026	10.01	10.09	9.98	10.05	9.94	-	179,871
May 18, 2026	10.12	10.12	10.05	10.05	9.94	-0.69%	106,299
May 15, 2026	10.11	10.13	10.08	10.12	10.01	-0.39%	119,262
May 14, 2026	10.23	10.23	10.16	10.16	10.05	-0.39%	142,174
May 13, 2026	10.20	10.20	10.14	10.20	10.09	-	127,161
May 12, 2026	10.19	10.22	10.14	10.20	10.09	-	88,033
May 11, 2026	10.26	10.26	10.18	10.20	10.09	-0.39%	167,376
May 8, 2026	10.25	10.25	10.21	10.24	10.13	0.39%	92,885
May 7, 2026	10.25	10.25	10.17	10.20	10.09	-0.29%	153,217
May 6, 2026	10.24	10.24	10.20	10.23	10.12	0.59%	222,743
May 5, 2026	10.15	10.18	10.08	10.17	10.06	0.59%	297,232
May 4, 2026	10.20	10.21	10.07	10.11	10.00	-0.88%	117,185
May 1, 2026	10.24	10.24	10.17	10.20	10.09	-0.20%	108,688
Apr 30, 2026	10.21	10.22	10.16	10.22	10.11	0.49%	188,216
Apr 29, 2026	10.21	10.21	10.09	10.17	10.06	-0.20%	126,835
Apr 28, 2026	10.24	10.25	10.16	10.19	10.08	-0.39%	82,165
Apr 27, 2026	10.25	10.31	10.19	10.23	10.12	-0.49%	149,541
Apr 24, 2026	10.30	10.36	10.26	10.28	10.17	-0.48%	102,786
Apr 23, 2026	10.37	10.43	10.31	10.33	10.22	-0.44%	123,524
Apr 22, 2026	10.50	10.50	10.43	10.43	10.27	-0.57%	95,728
Apr 21, 2026	10.54	10.54	10.46	10.49	10.32	-0.19%	125,266
Apr 20, 2026	10.54	10.54	10.46	10.51	10.34	-	57,705
Apr 17, 2026	10.50	10.52	10.44	10.51	10.34	0.38%	50,456
Apr 16, 2026	10.46	10.48	10.42	10.47	10.30	0.29%	85,416
Apr 15, 2026	10.50	10.50	10.39	10.44	10.28	-0.57%	103,541
Apr 14, 2026	10.51	10.52	10.46	10.50	10.33	-0.10%	68,435
Apr 13, 2026	10.44	10.51	10.41	10.51	10.34	0.48%	79,730
Apr 10, 2026	10.48	10.49	10.44	10.46	10.30	0.19%	49,792
Apr 9, 2026	10.43	10.46	10.36	10.44	10.28	0.48%	151,451
Apr 8, 2026	10.18	10.43	10.18	10.39	10.23	2.57%	161,116
Apr 7, 2026	10.08	10.13	9.99	10.13	9.97	0.40%	175,279
Apr 6, 2026	10.17	10.22	10.07	10.09	9.93	-1.37%	95,521
Apr 2, 2026	10.26	10.28	10.14	10.23	10.07	-0.39%	115,133
Apr 1, 2026	10.26	10.35	10.21	10.27	10.11	-0.10%	147,528
Mar 31, 2026	10.02	10.28	10.00	10.28	10.12	3.11%	187,421
Mar 30, 2026	10.00	10.11	9.93	9.97	9.81	-0.10%	135,582
Mar 27, 2026	10.03	10.08	9.97	9.98	9.82	-0.89%	194,353
Mar 26, 2026	10.12	10.13	10.04	10.07	9.91	-0.89%	93,295
Mar 25, 2026	10.07	10.25	10.07	10.16	10.00	1.09%	177,466
Mar 24, 2026	10.17	10.22	10.02	10.05	9.89	-1.43%	168,783
Mar 23, 2026	10.27	10.31	10.19	10.25	10.03	0.59%	159,191
Mar 20, 2026	10.40	10.40	10.19	10.19	9.98	-2.02%	125,314
Mar 19, 2026	10.47	10.47	10.39	10.40	10.18	-0.95%	134,077
Mar 18, 2026	10.52	10.53	10.48	10.50	10.28	-0.10%	45,680
Mar 17, 2026	10.50	10.51	10.48	10.51	10.29	0.48%	51,821
Mar 16, 2026	10.53	10.54	10.42	10.46	10.24	-0.57%	104,157
Mar 13, 2026	10.49	10.52	10.45	10.52	10.30	0.29%	69,105
Mar 12, 2026	10.52	10.52	10.48	10.49	10.27	-0.38%	79,294
Mar 11, 2026	10.55	10.56	10.51	10.53	10.31	0.10%	102,565
Mar 10, 2026	10.46	10.53	10.46	10.52	10.30	0.67%	97,481
Mar 9, 2026	10.49	10.51	10.41	10.45	10.23	-0.38%	64,819
Mar 6, 2026	10.50	10.50	10.44	10.49	10.27	-0.10%	65,546
Mar 5, 2026	10.56	10.59	10.50	10.50	10.28	-0.85%	69,904
Mar 4, 2026	10.61	10.61	10.57	10.59	10.37	-	79,471
Mar 3, 2026	10.62	10.62	10.55	10.59	10.37	-0.56%	94,577
Mar 2, 2026	10.64	10.67	10.60	10.65	10.43	-	193,140
Feb 27, 2026	10.68	10.68	10.62	10.65	10.43	-	95,729
Feb 26, 2026	10.68	10.68	10.62	10.65	10.43	-	103,468
Feb 25, 2026	10.62	10.65	10.59	10.65	10.43	0.47%	128,253
Feb 24, 2026	10.62	10.62	10.56	10.60	10.38	-	153,717
Feb 23, 2026	10.62	10.65	10.52	10.60	10.38	0.09%	136,318
Feb 20, 2026	10.59	10.59	10.54	10.59	10.37	0.23%	94,687
Feb 19, 2026	10.66	10.66	10.58	10.62	10.34	-0.47%	103,681
Feb 18, 2026	10.66	10.68	10.64	10.67	10.39	-0.19%	104,298
Feb 17, 2026	10.68	10.69	10.64	10.69	10.41	-	66,227
Feb 13, 2026	10.71	10.71	10.58	10.69	10.41	0.19%	161,863
Feb 12, 2026	10.64	10.67	10.64	10.67	10.39	0.28%	166,457
Feb 11, 2026	10.68	10.69	10.62	10.64	10.36	-0.28%	92,073
Feb 10, 2026	10.65	10.68	10.60	10.67	10.39	0.47%	88,101
Feb 9, 2026	10.58	10.62	10.52	10.62	10.34	0.38%	88,053
Feb 6, 2026	10.59	10.62	10.49	10.58	10.30	0.19%	183,311
Feb 5, 2026	10.64	10.64	10.55	10.56	10.29	-0.28%	161,436
Feb 4, 2026	10.63	10.67	10.55	10.59	10.31	-0.38%	172,777
Feb 3, 2026	10.62	10.63	10.60	10.63	10.35	0.38%	202,797