Western Asset Managed Municipals Fund Stock Price History
NYSE: MMUFinanceInvestment ManagersUSD
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MMU price history at a glance
The price history for Western Asset Managed Municipals Fund (MMU) on this page begins on July 6, 2026, when the stock closed at $10.32; it most recently closed at $9.21 on October 5, 2026. The highest price in this record is $10.45, reached on July 13, 2026; the latest close is 11.9% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $10.45
- Date of high
- Jul 13, 2026
- Low since 2026
- $8.71
- Date of low
- Sep 28, 2026
- 52-week high
- $10.71
- 52-week low
- $8.71
- IPO year
- 1992
- Last close
- $9.21
MMU returns
1 week
+1.99%
1 month
-5.25%
3 months
-10.76%
MMU price return, excluding dividends.
MMU daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.97 | 9.26 | 8.97 | 9.21 | +2.91% | |
| 8.90 | 8.99 | 8.84 | 8.95 | +0.56% | |
| 8.97 | 8.97 | 8.85 | 8.90 | -1.44% | |
| 8.84 | 9.05 | 8.82 | 9.03 | +2.15% | |
| 9.03 | 9.03 | 8.80 | 8.84 | -2.10% | |
| 8.95 | 9.04 | 8.91 | 9.03 | +1.57% | |
| 8.95 | 9.00 | 8.84 | 8.89 | -0.45% | |
| 8.84 | 9.02 | 8.82 | 8.93 | +1.48% | |
| 8.85 | 8.91 | 8.71 | 8.80 | -0.34% | |
| 8.91 | 8.91 | 8.73 | 8.83 | -1.67% | |
| 9.02 | 9.03 | 8.96 | 8.98 | -0.33% | |
| 9.11 | 9.12 | 8.99 | 9.01 | -1.42% | |
| 9.33 | 9.33 | 9.12 | 9.14 | -2.66% | |
| 9.43 | 9.44 | 9.37 | 9.39 | 0.00% | |
| 9.44 | 9.45 | 9.37 | 9.39 | -0.42% | |
| 9.48 | 9.52 | 9.39 | 9.43 | -1.05% | |
| 9.44 | 9.53 | 9.42 | 9.53 | +1.38% | |
| 9.41 | 9.44 | 9.39 | 9.40 | 0.00% | |
| 9.52 | 9.52 | 9.30 | 9.40 | -1.36% | |
| 9.65 | 9.66 | 9.52 | 9.53 | -1.04% | |
| 9.63 | 9.66 | 9.59 | 9.63 | +0.10% | |
| 9.68 | 9.68 | 9.62 | 9.62 | -1.03% | |
| 9.83 | 9.85 | 9.71 | 9.72 | -1.32% | |
| 9.90 | 9.94 | 9.83 | 9.85 | -0.30% | |
| 9.91 | 9.92 | 9.86 | 9.88 | 0.00% | |
| 9.97 | 10.00 | 9.85 | 9.88 | -0.50% | |
| 10.00 | 10.03 | 9.89 | 9.93 | -0.50% | |
| 10.09 | 10.09 | 9.96 | 9.98 | -1.19% | |
| 10.11 | 10.12 | 10.05 | 10.10 | +0.10% | |
| 10.12 | 10.15 | 10.08 | 10.09 | -0.39% | |
| 10.14 | 10.17 | 10.11 | 10.13 | -0.10% | |
| 10.15 | 10.15 | 10.10 | 10.14 | +0.10% | |
| 10.19 | 10.19 | 10.10 | 10.13 | 0.00% | |
| 10.16 | 10.17 | 10.09 | 10.13 | -0.49% | |
| 10.18 | 10.19 | 10.12 | 10.18 | -0.10% | |
| 10.21 | 10.25 | 10.19 | 10.19 | -0.59% | |
| 10.25 | 10.26 | 10.23 | 10.25 | +0.59% | |
| 10.21 | 10.23 | 10.18 | 10.19 | -0.29% | |
| 10.22 | 10.24 | 10.18 | 10.22 | 0.00% | |
| 10.22 | 10.28 | 10.21 | 10.22 | 0.00% | |
| 10.13 | 10.23 | 10.12 | 10.22 | +1.29% | |
| 10.16 | 10.17 | 10.07 | 10.09 | -0.20% | |
| 10.14 | 10.15 | 10.07 | 10.11 | +0.10% | |
| 10.09 | 10.16 | 10.06 | 10.10 | -0.39% | |
| 10.09 | 10.14 | 10.08 | 10.14 | +1.10% | |
| 10.04 | 10.08 | 10.02 | 10.03 | -0.10% | |
| 10.09 | 10.09 | 10.00 | 10.04 | -0.40% | |
| 10.06 | 10.08 | 10.03 | 10.08 | +0.60% | |
| 10.06 | 10.08 | 9.99 | 10.02 | -0.10% | |
| 10.07 | 10.07 | 9.98 | 10.03 | -0.40% | |
| 10.10 | 10.13 | 10.00 | 10.07 | -0.10% | |
| 10.10 | 10.13 | 10.06 | 10.08 | +0.20% | |
| 10.09 | 10.09 | 10.04 | 10.06 | -0.30% | |
| 10.13 | 10.13 | 10.02 | 10.09 | +0.30% | |
| 10.10 | 10.11 | 10.05 | 10.06 | -0.40% | |
| 10.20 | 10.21 | 10.05 | 10.10 | -0.98% | |
| 10.32 | 10.33 | 10.07 | 10.20 | -1.16% | |
| 10.38 | 10.38 | 10.31 | 10.32 | -0.67% | |
| 10.40 | 10.40 | 10.35 | 10.39 | +0.10% | |
| 10.41 | 10.41 | 10.36 | 10.38 | -0.29% | |
| 10.43 | 10.43 | 10.39 | 10.41 | -0.29% | |
| 10.44 | 10.45 | 10.40 | 10.44 | +0.38% | |
| 10.40 | 10.45 | 10.36 | 10.40 | +0.39% | |
| 10.36 | 10.38 | 10.32 | 10.36 | +0.39% | |
| 10.44 | 10.44 | 10.32 | 10.32 | -0.86% | |
| 10.38 | 10.44 | 10.33 | 10.41 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MMU chart for longer ranges.