Putnam Managed Municipal Income Trust - PMM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	6.34	6.3	6.3	6.35	6.29	117,793
February 19, 2026	6.34	6.37	6.34	6.38	6.32	86,900
February 18, 2026	6.34	6.33	6.3	6.37	6.33	73,400
February 17, 2026	6.36	6.33	6.3	6.36	6.32	65,200
February 13, 2026	6.37	6.34	6.31	6.37	6.3	113,500
February 12, 2026	6.36	6.35	6.32	6.37	6.33	91,600
February 11, 2026	6.37	6.33	6.3	6.37	6.32	116,700
February 10, 2026	6.38	6.36	6.33	6.4	6.32	79,100
February 09, 2026	6.32	6.35	6.35	6.36	6.3	85,500
February 06, 2026	6.31	6.29	6.29	6.32	6.27	45,200
February 05, 2026	6.3	6.27	6.27	6.34	6.27	117,123
February 04, 2026	6.25	6.29	6.29	6.35	6.25	66,200
February 03, 2026	6.25	6.26	6.26	6.32	6.23	136,113
February 02, 2026	6.23	6.25	6.25	6.28	6.2	118,910
January 30, 2026	6.22	6.23	6.23	6.24	6.2	102,300
January 29, 2026	6.21	6.2	6.2	6.27	6.18	172,319
January 28, 2026	6.2	6.2	6.2	6.22	6.18	202,700
January 27, 2026	6.14	6.19	6.19	6.19	6.14	87,200
January 26, 2026	6.19	6.12	6.12	6.2	6.12	147,320
January 23, 2026	6.21	6.16	6.16	6.23	6.15	134,800
January 22, 2026	6.26	6.23	6.2	6.26	6.2	113,939
January 21, 2026	6.23	6.24	6.21	6.26	6.2	104,500
January 20, 2026	6.18	6.2	6.2	6.26	6.11	124,000
January 16, 2026	6.22	6.26	6.26	6.27	6.22	125,600
January 15, 2026	6.28	6.25	6.25	6.3	6.24	96,248
January 14, 2026	6.29	6.26	6.26	6.31	6.24	74,245
January 13, 2026	6.27	6.27	6.27	6.35	6.25	65,419
January 12, 2026	6.29	6.28	6.28	6.3	6.25	56,500
January 09, 2026	6.26	6.3	6.3	6.3	6.25	83,339
January 08, 2026	6.25	6.23	6.23	6.28	6.21	77,132
January 07, 2026	6.2	6.24	6.24	6.24	6.18	75,322
January 06, 2026	6.18	6.18	6.18	6.19	6.17	65,941
January 05, 2026	6.19	6.16	6.16	6.22	6.14	140,843
January 02, 2026	6.28	6.2	6.2	6.28	6.2	93,847
December 31, 2025	6.3	6.27	6.27	6.33	6.2	170,146
December 30, 2025	6.22	6.26	6.26	6.3	6.2	84,600
December 29, 2025	6.23	6.23	6.23	6.25	6.15	95,817
December 26, 2025	6.23	6.22	6.22	6.24	6.19	101,200
December 24, 2025	6.17	6.22	6.22	6.23	6.16	112,837
December 23, 2025	6.17	6.15	6.15	6.2	6.15	154,145
December 22, 2025	6.15	6.21	6.21	6.21	6.15	135,400
December 19, 2025	6.17	6.15	6.15	6.18	6.12	153,200
December 18, 2025	6.13	6.14	6.14	6.17	6.11	163,935
December 17, 2025	6.15	6.13	6.13	6.18	6.1	349,600
December 16, 2025	6.12	6.13	6.13	6.15	6.11	134,600
December 15, 2025	6.15	6.12	6.12	6.18	6.09	129,100
December 12, 2025	6.16	6.15	6.12	6.17	6.1	275,200
December 11, 2025	6.19	6.16	6.13	6.2	6.07	149,204
December 10, 2025	6.19	6.15	6.15	6.19	6.15	97,733
December 09, 2025	6.2	6.18	6.18	6.24	6.16	189,100
December 08, 2025	6.26	6.2	6.2	6.3	6.17	246,113
December 05, 2025	6.34	6.26	6.26	6.36	6.24	160,200
December 04, 2025	6.18	6.34	6.33	6.37	6.14	270,386
December 03, 2025	6.11	6.18	6.18	6.2	6.1	202,400
December 02, 2025	6.1	6.09	6.09	6.12	6.03	88,100
December 01, 2025	6.12	6.11	6.11	6.12	6.09	94,137
November 28, 2025	6.11	6.12	6.12	6.13	6.1	44,800
November 26, 2025	6.07	6.08	6.08	6.11	6.07	71,214
November 25, 2025	6.1	6.09	6.09	6.1	6.06	74,000
November 24, 2025	6.08	6.07	6.07	6.1	6.06	70,309

Putnam Managed Municipal Income Trust (PMM) NYSE