Western Asset Managed Municipals Fund Inc. - MMU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.59	10.59	10.59	10.59	10.54	94,700
February 19, 2026	10.66	10.62	10.62	10.66	10.58	103,700
February 18, 2026	10.66	10.67	10.67	10.68	10.64	104,300
February 17, 2026	10.68	10.69	10.69	10.69	10.64	66,227
February 13, 2026	10.71	10.69	10.69	10.71	10.58	161,900
February 12, 2026	10.64	10.67	10.67	10.67	10.64	162,613
February 11, 2026	10.68	10.64	10.64	10.69	10.62	92,100
February 10, 2026	10.65	10.67	10.67	10.68	10.6	84,828
February 09, 2026	10.58	10.62	10.62	10.62	10.52	88,100
February 06, 2026	10.59	10.58	10.58	10.62	10.49	183,311
February 05, 2026	10.64	10.56	10.56	10.64	10.55	161,436
February 04, 2026	10.63	10.59	10.59	10.67	10.55	172,800
February 03, 2026	10.62	10.63	10.63	10.63	10.6	202,800
February 02, 2026	10.61	10.59	10.59	10.62	10.57	138,000
January 30, 2026	10.62	10.62	10.62	10.62	10.55	137,434
January 29, 2026	10.55	10.59	10.59	10.62	10.53	193,200
January 28, 2026	10.47	10.52	10.52	10.52	10.45	79,517
January 27, 2026	10.35	10.43	10.43	10.43	10.31	102,500
January 26, 2026	10.4	10.33	10.33	10.41	10.29	94,826
January 23, 2026	10.43	10.36	10.36	10.43	10.33	133,439
January 22, 2026	10.49	10.46	10.46	10.5	10.39	199,175
January 21, 2026	10.52	10.48	10.48	10.52	10.41	148,804
January 20, 2026	10.52	10.52	10.52	10.53	10.4	150,146
January 16, 2026	10.56	10.56	10.56	10.58	10.54	104,500
January 15, 2026	10.6	10.56	10.56	10.62	10.56	95,500
January 14, 2026	10.59	10.59	10.59	10.59	10.56	137,400
January 13, 2026	10.58	10.56	10.56	10.59	10.54	183,900
January 12, 2026	10.55	10.55	10.55	10.57	10.52	107,231
January 09, 2026	10.5	10.52	10.52	10.55	10.48	114,435
January 08, 2026	10.51	10.48	10.48	10.52	10.48	183,913
January 07, 2026	10.5	10.49	10.49	10.51	10.46	161,026
January 06, 2026	10.46	10.45	10.45	10.47	10.41	87,018
January 05, 2026	10.41	10.44	10.44	10.45	10.37	126,427
January 02, 2026	10.45	10.45	10.45	10.48	10.4	62,633
December 31, 2025	10.42	10.44	10.44	10.44	10.39	194,400
December 30, 2025	10.33	10.39	10.39	10.39	10.3	192,081
December 29, 2025	10.22	10.3	10.3	10.33	10.15	373,100
December 26, 2025	10.26	10.23	10.23	10.28	10.2	123,300
December 24, 2025	10.34	10.28	10.28	10.35	10.2	155,800
December 23, 2025	10.39	10.33	10.33	10.44	10.31	196,618
December 22, 2025	10.44	10.45	10.4	10.5	10.43	175,700
December 19, 2025	10.53	10.47	10.42	10.53	10.45	151,509
December 18, 2025	10.5	10.52	10.47	10.56	10.45	167,600
December 17, 2025	10.57	10.49	10.44	10.57	10.41	195,000
December 16, 2025	10.44	10.54	10.49	10.54	10.44	187,200
December 15, 2025	10.48	10.46	10.46	10.48	10.42	109,900
December 12, 2025	10.47	10.43	10.43	10.47	10.43	98,829
December 11, 2025	10.49	10.49	10.49	10.49	10.44	175,121
December 10, 2025	10.47	10.46	10.46	10.49	10.42	139,900
December 09, 2025	10.52	10.43	10.43	10.52	10.42	165,029
December 08, 2025	10.5	10.5	10.5	10.51	10.44	157,000
December 05, 2025	10.52	10.5	10.5	10.53	10.45	150,608
December 04, 2025	10.48	10.48	10.48	10.48	10.44	171,973
December 03, 2025	10.39	10.45	10.45	10.47	10.31	384,600
December 02, 2025	10.34	10.37	10.37	10.38	10.29	158,832
December 01, 2025	10.34	10.31	10.31	10.36	10.3	97,034
November 28, 2025	10.3	10.35	10.35	10.4	10.28	85,324
November 26, 2025	10.28	10.34	10.34	10.34	10.24	181,433
November 25, 2025	10.28	10.31	10.31	10.5	10.24	172,100
November 24, 2025	10.23	10.23	10.23	10.26	10.22	163,200

Western Asset Managed Municipals Fund Inc. (MMU) NYSE