Western Asset Managed Municipals Fund Inc. (MMU)
NYSE: MMU · Real-Time Price · USD
9.94
-0.01 (-0.10%)
At close: Aug 15, 2025, 4:00 PM
9.94
0.00 (0.00%)
After-hours: Aug 15, 2025, 7:00 PM EDT
MMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 9.97 | 9.98 | 9.93 | 9.94 | 9.94 | -0.10% | 109,202 |
| Aug 14, 2025 | 10.00 | 10.00 | 9.94 | 9.95 | 9.95 | -0.30% | 130,837 |
| Aug 13, 2025 | 9.98 | 9.98 | 9.93 | 9.98 | 9.98 | 0.40% | 186,418 |
| Aug 12, 2025 | 9.92 | 9.98 | 9.90 | 9.94 | 9.94 | 0.30% | 219,755 |
| Aug 11, 2025 | 9.91 | 9.93 | 9.89 | 9.91 | 9.91 | 0.20% | 131,034 |
| Aug 8, 2025 | 9.94 | 9.96 | 9.85 | 9.89 | 9.89 | -0.30% | 194,729 |
| Aug 7, 2025 | 9.95 | 9.96 | 9.88 | 9.92 | 9.92 | 0.20% | 170,626 |
| Aug 6, 2025 | 9.94 | 9.99 | 9.87 | 9.90 | 9.90 | - | 176,238 |
| Aug 5, 2025 | 9.92 | 9.99 | 9.90 | 9.90 | 9.90 | -0.20% | 139,526 |
| Aug 4, 2025 | 9.93 | 9.94 | 9.88 | 9.92 | 9.92 | 0.20% | 158,735 |
| Aug 1, 2025 | 9.95 | 9.97 | 9.88 | 9.90 | 9.90 | -0.30% | 253,027 |
| Jul 31, 2025 | 9.94 | 9.98 | 9.88 | 9.93 | 9.93 | 0.51% | 159,790 |
| Jul 30, 2025 | 9.90 | 9.94 | 9.83 | 9.88 | 9.88 | -0.10% | 86,692 |
| Jul 29, 2025 | 9.91 | 9.92 | 9.89 | 9.89 | 9.89 | -0.10% | 74,028 |
| Jul 28, 2025 | 9.91 | 9.92 | 9.88 | 9.90 | 9.90 | 0.30% | 97,123 |
| Jul 25, 2025 | 9.85 | 9.89 | 9.82 | 9.87 | 9.87 | 0.51% | 163,012 |
| Jul 24, 2025 | 9.82 | 9.85 | 9.80 | 9.82 | 9.82 | -0.61% | 173,155 |
| Jul 23, 2025 | 9.89 | 9.89 | 9.83 | 9.88 | 9.83 | - | 90,936 |
| Jul 22, 2025 | 9.85 | 9.89 | 9.84 | 9.88 | 9.83 | 0.10% | 118,376 |
| Jul 21, 2025 | 9.79 | 9.92 | 9.79 | 9.87 | 9.82 | 0.30% | 97,098 |
| Jul 18, 2025 | 9.88 | 9.90 | 9.84 | 9.84 | 9.79 | -0.40% | 69,503 |
| Jul 17, 2025 | 9.94 | 9.94 | 9.83 | 9.88 | 9.83 | -0.70% | 123,779 |
| Jul 16, 2025 | 9.99 | 9.99 | 9.89 | 9.95 | 9.90 | -0.10% | 165,835 |
| Jul 15, 2025 | 9.99 | 10.00 | 9.94 | 9.96 | 9.91 | - | 138,843 |
| Jul 14, 2025 | 9.97 | 10.02 | 9.95 | 9.96 | 9.91 | -0.40% | 65,777 |
| Jul 11, 2025 | 10.03 | 10.03 | 9.96 | 10.00 | 9.95 | -0.40% | 70,770 |
| Jul 10, 2025 | 10.10 | 10.10 | 9.98 | 10.04 | 9.99 | -0.30% | 126,512 |
| Jul 9, 2025 | 10.07 | 10.08 | 10.03 | 10.07 | 10.01 | 0.20% | 77,400 |
| Jul 8, 2025 | 10.01 | 10.05 | 9.97 | 10.05 | 10.00 | 0.20% | 109,520 |
| Jul 7, 2025 | 10.05 | 10.05 | 9.96 | 10.03 | 9.98 | -0.40% | 89,455 |
| Jul 3, 2025 | 10.06 | 10.08 | 10.00 | 10.07 | 10.01 | 0.40% | 59,260 |
| Jul 2, 2025 | 10.00 | 10.03 | 9.97 | 10.03 | 9.98 | 0.40% | 160,166 |
| Jul 1, 2025 | 9.96 | 10.00 | 9.93 | 9.99 | 9.94 | 0.91% | 172,365 |
| Jun 30, 2025 | 9.92 | 9.99 | 9.87 | 9.90 | 9.85 | 0.10% | 157,715 |
| Jun 27, 2025 | 9.95 | 9.95 | 9.84 | 9.89 | 9.84 | -0.10% | 132,521 |
| Jun 26, 2025 | 9.89 | 9.90 | 9.83 | 9.90 | 9.85 | 0.51% | 122,739 |
| Jun 25, 2025 | 9.86 | 9.88 | 9.84 | 9.85 | 9.80 | -0.30% | 74,836 |
| Jun 24, 2025 | 9.88 | 9.88 | 9.82 | 9.88 | 9.83 | 0.30% | 110,330 |
| Jun 23, 2025 | 9.85 | 9.86 | 9.80 | 9.85 | 9.80 | -0.30% | 106,119 |
| Jun 20, 2025 | 9.95 | 9.95 | 9.81 | 9.88 | 9.77 | -0.40% | 125,890 |
| Jun 18, 2025 | 9.96 | 9.96 | 9.86 | 9.92 | 9.81 | -0.30% | 91,999 |
| Jun 17, 2025 | 9.95 | 9.95 | 9.89 | 9.95 | 9.84 | 0.40% | 100,006 |
| Jun 16, 2025 | 9.96 | 9.96 | 9.87 | 9.91 | 9.80 | -0.30% | 97,130 |
| Jun 13, 2025 | 9.95 | 9.95 | 9.89 | 9.94 | 9.83 | -0.10% | 75,280 |
| Jun 12, 2025 | 9.92 | 9.95 | 9.84 | 9.95 | 9.84 | 0.61% | 47,086 |
| Jun 11, 2025 | 9.92 | 9.94 | 9.85 | 9.89 | 9.78 | 0.41% | 176,213 |
| Jun 10, 2025 | 9.81 | 9.87 | 9.79 | 9.85 | 9.74 | 0.51% | 96,145 |
| Jun 9, 2025 | 9.80 | 9.85 | 9.77 | 9.80 | 9.69 | 0.20% | 99,908 |
| Jun 6, 2025 | 9.80 | 9.81 | 9.75 | 9.78 | 9.67 | -0.10% | 99,708 |
| Jun 5, 2025 | 9.84 | 9.84 | 9.77 | 9.79 | 9.68 | -0.20% | 94,814 |