Putnam Managed Municipal Income Trust (PMM)
NYSE: PMM · Real-Time Price · USD
6.26
-0.08 (-1.26%)
Dec 5, 2025, 4:00 PM EST - Market closed
PMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.34 | 6.36 | 6.24 | 6.26 | 6.26 | -1.26% | 160,195 |
| Dec 4, 2025 | 6.18 | 6.37 | 6.14 | 6.34 | 6.34 | 2.59% | 270,397 |
| Dec 3, 2025 | 6.11 | 6.20 | 6.10 | 6.18 | 6.18 | 1.48% | 202,405 |
| Dec 2, 2025 | 6.10 | 6.12 | 6.03 | 6.09 | 6.09 | -0.33% | 88,055 |
| Dec 1, 2025 | 6.12 | 6.12 | 6.09 | 6.11 | 6.11 | -0.16% | 94,137 |
| Nov 28, 2025 | 6.11 | 6.13 | 6.10 | 6.12 | 6.12 | 0.66% | 44,784 |
| Nov 26, 2025 | 6.07 | 6.11 | 6.07 | 6.08 | 6.08 | -0.16% | 71,214 |
| Nov 25, 2025 | 6.10 | 6.10 | 6.06 | 6.09 | 6.09 | 0.33% | 73,989 |
| Nov 24, 2025 | 6.08 | 6.10 | 6.06 | 6.07 | 6.07 | -0.33% | 70,381 |
| Nov 21, 2025 | 6.10 | 6.10 | 6.04 | 6.09 | 6.09 | 0.25% | 73,082 |
| Nov 20, 2025 | 6.10 | 6.12 | 6.07 | 6.08 | 6.08 | -0.25% | 66,453 |
| Nov 19, 2025 | 6.08 | 6.12 | 6.07 | 6.09 | 6.09 | -0.16% | 69,430 |
| Nov 18, 2025 | 6.09 | 6.12 | 6.09 | 6.10 | 6.10 | - | 57,135 |
| Nov 17, 2025 | 6.11 | 6.13 | 6.08 | 6.10 | 6.10 | - | 138,692 |
| Nov 14, 2025 | 6.14 | 6.14 | 6.05 | 6.10 | 6.07 | -0.49% | 265,306 |
| Nov 13, 2025 | 6.12 | 6.15 | 6.07 | 6.13 | 6.10 | 0.33% | 55,768 |
| Nov 12, 2025 | 6.11 | 6.15 | 6.11 | 6.11 | 6.08 | -0.33% | 71,799 |
| Nov 11, 2025 | 6.10 | 6.15 | 6.08 | 6.13 | 6.10 | 0.82% | 149,639 |
| Nov 10, 2025 | 6.05 | 6.09 | 6.05 | 6.08 | 6.05 | 0.50% | 117,710 |
| Nov 7, 2025 | 6.05 | 6.08 | 6.05 | 6.05 | 6.02 | -0.49% | 85,812 |
| Nov 6, 2025 | 6.12 | 6.12 | 6.07 | 6.08 | 6.05 | -0.16% | 82,904 |
| Nov 5, 2025 | 6.11 | 6.13 | 6.07 | 6.09 | 6.06 | -0.16% | 101,286 |
| Nov 4, 2025 | 6.11 | 6.15 | 6.08 | 6.10 | 6.07 | -0.33% | 99,145 |
| Nov 3, 2025 | 6.12 | 6.15 | 6.10 | 6.12 | 6.09 | 0.33% | 98,623 |
| Oct 31, 2025 | 6.06 | 6.13 | 6.06 | 6.10 | 6.07 | 0.33% | 111,845 |
| Oct 30, 2025 | 6.10 | 6.10 | 6.05 | 6.08 | 6.05 | - | 129,515 |
| Oct 29, 2025 | 6.13 | 6.14 | 6.08 | 6.08 | 6.05 | -0.65% | 119,012 |
| Oct 28, 2025 | 6.13 | 6.14 | 6.12 | 6.12 | 6.09 | -0.33% | 122,684 |
| Oct 27, 2025 | 6.15 | 6.16 | 6.11 | 6.14 | 6.11 | 0.16% | 56,046 |
| Oct 24, 2025 | 6.11 | 6.14 | 6.11 | 6.13 | 6.10 | 0.33% | 35,207 |
| Oct 23, 2025 | 6.13 | 6.13 | 6.10 | 6.11 | 6.08 | -0.16% | 51,797 |
| Oct 22, 2025 | 6.14 | 6.14 | 6.10 | 6.12 | 6.09 | - | 66,686 |
| Oct 21, 2025 | 6.12 | 6.14 | 6.10 | 6.12 | 6.09 | 0.33% | 68,070 |
| Oct 20, 2025 | 6.10 | 6.12 | 6.08 | 6.10 | 6.07 | 0.49% | 67,205 |
| Oct 17, 2025 | 6.10 | 6.13 | 6.07 | 6.07 | 6.04 | -1.30% | 119,901 |
| Oct 16, 2025 | 6.17 | 6.17 | 6.12 | 6.15 | 6.10 | - | 86,858 |
| Oct 15, 2025 | 6.15 | 6.20 | 6.15 | 6.15 | 6.10 | 0.33% | 81,727 |
| Oct 14, 2025 | 6.11 | 6.15 | 6.11 | 6.13 | 6.08 | - | 82,700 |
| Oct 13, 2025 | 6.10 | 6.15 | 6.10 | 6.13 | 6.08 | 0.33% | 75,274 |
| Oct 10, 2025 | 6.14 | 6.16 | 6.11 | 6.11 | 6.06 | -0.08% | 57,476 |
| Oct 9, 2025 | 6.12 | 6.15 | 6.11 | 6.12 | 6.06 | -0.24% | 189,911 |
| Oct 8, 2025 | 6.10 | 6.14 | 6.10 | 6.13 | 6.08 | 0.82% | 34,238 |
| Oct 7, 2025 | 6.04 | 6.11 | 6.04 | 6.08 | 6.03 | 0.50% | 80,510 |
| Oct 6, 2025 | 6.08 | 6.09 | 6.04 | 6.05 | 6.00 | -0.66% | 68,332 |
| Oct 3, 2025 | 6.14 | 6.14 | 6.05 | 6.09 | 6.04 | -0.16% | 142,403 |
| Oct 2, 2025 | 6.12 | 6.12 | 6.09 | 6.10 | 6.05 | -0.65% | 90,211 |
| Oct 1, 2025 | 6.06 | 6.14 | 6.06 | 6.14 | 6.09 | 1.66% | 173,587 |
| Sep 30, 2025 | 6.10 | 6.10 | 6.04 | 6.04 | 5.99 | -0.49% | 195,386 |
| Sep 29, 2025 | 6.09 | 6.09 | 6.06 | 6.07 | 6.02 | 0.17% | 53,577 |
| Sep 26, 2025 | 6.13 | 6.15 | 6.05 | 6.06 | 6.01 | -1.46% | 96,830 |