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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	10.31	10.25	10.25	10.31	10.22	130,704
November 20, 2025	10.3	10.27	10.27	10.34	10.23	125,900
November 19, 2025	10.42	10.37	10.32	10.42	10.35	173,394
November 18, 2025	10.39	10.4	10.35	10.41	10.35	128,842
November 17, 2025	10.42	10.4	10.35	10.42	10.36	88,600
November 14, 2025	10.41	10.42	10.37	10.42	10.38	80,824
November 13, 2025	10.44	10.41	10.36	10.45	10.35	114,127
November 12, 2025	10.41	10.41	10.36	10.41	10.36	123,400
November 11, 2025	10.36	10.36	10.31	10.4	10.34	197,200
November 10, 2025	10.33	10.33	10.28	10.35	10.3	102,600
November 07, 2025	10.3	10.29	10.29	10.33	10.25	153,810
November 06, 2025	10.32	10.3	10.3	10.38	10.3	108,417
November 05, 2025	10.37	10.3	10.3	10.42	10.29	194,300
November 04, 2025	10.31	10.35	10.35	10.36	10.25	280,348
November 03, 2025	10.32	10.3	10.3	10.32	10.25	156,544
October 31, 2025	10.33	10.31	10.31	10.35	10.29	192,400
October 30, 2025	10.34	10.29	10.29	10.34	10.26	177,240
October 29, 2025	10.39	10.33	10.33	10.4	10.29	148,900
October 28, 2025	10.41	10.38	10.38	10.41	10.36	137,021
October 27, 2025	10.43	10.4	10.4	10.43	10.38	109,800
October 24, 2025	10.43	10.43	10.43	10.45	10.4	114,600
October 23, 2025	10.44	10.43	10.43	10.44	10.42	81,900
October 22, 2025	10.44	10.44	10.44	10.44	10.4	94,597
October 21, 2025	10.46	10.44	10.44	10.46	10.43	111,500
October 20, 2025	10.39	10.41	10.41	10.42	10.37	105,315
October 17, 2025	10.4	10.37	10.37	10.4	10.31	132,527

Western Asset Managed Municipals Fund Inc. (MMU) NYSE