NYSE:PMM | Historical Stock Price | FRANKLIN MANAGED MUNICIPAL INCOME TRUST

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1989-02-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.72$8.32$14.66$25.82$45.49$80.141989-02-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$7.99$63.47141,900——
2019-12-30$7.99$63.4786,100——
2019-12-27$7.98$63.3945,400——
2019-12-26$8.02$63.7181,500——
2019-12-24$8.04$63.8762,700——
2019-12-23$8.00$63.5576,900——
2019-12-20$8.00$63.55254,700——
2019-12-19$8.09$64.01100,000——
2019-12-18$8.10$64.09134,400——
2019-12-17$8.07$63.85106,300——
2019-12-16$8.06$63.77128,800——
2019-12-13$8.07$63.8553,500——
2019-12-12$7.98$63.1480,500——
2019-12-11$7.98$63.1478,100——
2019-12-10$8.04$63.61154,200——
2019-12-09$8.07$63.85137,800——
2019-12-06$8.05$63.69104,700——
2019-12-05$8.07$63.8593,600——
2019-12-04$8.05$63.6965,800——
2019-12-03$8.04$63.6188,700——
2019-12-02$8.01$63.3860,300——
2019-11-29$8.04$63.6142,800——
2019-11-27$7.95$62.9066,000——
2019-11-26$7.88$62.3580,100——
2019-11-25$7.87$62.2782,600——
2019-11-22$7.86$62.1981,100——
2019-11-21$7.87$62.2765,300——
2019-11-20$7.90$62.2585,500——
2019-11-19$7.89$62.1786,100——
2019-11-18$7.83$61.70184,600——
2019-11-15$7.88$62.1078,300——
2019-11-14$7.87$62.02107,700——
2019-11-13$7.95$62.6584,000——
2019-11-12$7.94$62.5774,600——
2019-11-11$7.97$62.8030,200——
2019-11-08$7.95$62.6561,900——
2019-11-07$7.93$62.4994,300——
2019-11-06$7.99$62.96120,300——
2019-11-05$7.93$62.4958,600——
2019-11-04$7.92$62.4187,200——
2019-11-01$7.95$62.65122,500——
2019-10-31$7.97$62.8084,200——
2019-10-30$7.89$62.17163,000——
2019-10-29$7.82$61.6275,000——
2019-10-28$7.78$61.31125,600——
2019-10-25$7.86$61.9465,600——
2019-10-24$7.90$62.25156,500——
2019-10-23$7.85$61.8656,900——
2019-10-22$7.88$61.84111,000——
2019-10-21$7.86$61.6983,500——
2019-10-18$7.88$61.8481,200——
2019-10-17$7.90$62.00112,400——
2019-10-16$7.93$62.2471,000——
2019-10-15$7.93$62.2479,600——
2019-10-14$7.92$62.1678,700——
2019-10-11$7.91$62.08132,600——
2019-10-10$7.94$62.31107,800——
2019-10-09$7.95$62.3993,600——
2019-10-08$7.93$62.2475,300——
2019-10-07$7.92$62.16116,900——
2019-10-04$7.94$62.3170,000——
2019-10-03$7.94$62.3179,100——
2019-10-02$7.92$62.16107,800——
2019-10-01$7.88$61.8499,400——
2019-09-30$7.83$61.45138,000——
2019-09-27$7.79$61.14109,200——
2019-09-26$7.79$61.1467,900——
2019-09-25$7.75$60.8280,200——
2019-09-24$7.77$60.98114,700——
2019-09-23$7.81$61.2978,100——
2019-09-20$7.88$61.59108,400——
2019-09-19$7.87$61.5156,900——
2019-09-18$7.83$61.2080,100——
2019-09-17$7.77$60.73108,900——
2019-09-16$7.69$60.11104,900——
2019-09-13$7.68$60.03277,200——
2019-09-12$7.82$61.1292,100——
2019-09-11$7.88$61.59177,300——
2019-09-10$7.96$62.22106,800——
2019-09-09$8.00$62.5394,200——
2019-09-06$8.02$62.6978,300——
2019-09-05$8.05$62.9294,700——
2019-09-04$8.10$63.3134,200——
2019-09-03$8.09$63.2365,800——
2019-08-30$8.09$63.23111,100——
2019-08-29$8.06$63.00139,500——
2019-08-28$8.05$62.9299,300——
2019-08-27$8.01$62.6159,900——
2019-08-26$7.97$62.3044,200——
2019-08-23$7.93$61.98108,700——
2019-08-22$7.94$62.0662,500——
2019-08-21$8.00$62.28135,500——
2019-08-20$8.06$62.75141,100——
2019-08-19$8.06$62.7594,500——
2019-08-16$8.00$62.2893,600——
2019-08-15$7.97$62.05112,500——
2019-08-14$7.93$61.73132,800——
2019-08-13$7.93$61.73100,100——
2019-08-12$7.95$61.8995,100——
2019-08-09$7.91$61.5888,300——
2019-08-08$7.92$61.66140,800——
2019-08-07$7.89$61.42192,200——
2019-08-06$7.97$62.0589,300——
2019-08-05$7.96$61.97136,500——
2019-08-02$7.95$61.89580,700——
2019-08-01$7.93$61.73109,400——
2019-07-31$7.92$61.66176,600——
2019-07-30$7.94$61.81185,400——
2019-07-29$7.91$61.58169,100——
2019-07-26$7.83$60.96128,100——
2019-07-25$7.83$60.9659,600——
2019-07-24$7.84$61.03100,400——
2019-07-23$7.79$60.64138,700——
2019-07-22$7.89$61.17158,100——
2019-07-19$7.89$61.1782,700——
2019-07-18$7.89$61.1790,600——
2019-07-17$7.92$61.4179,000——
2019-07-16$7.90$61.25103,700——
2019-07-15$7.84$60.7961,300——
2019-07-12$7.85$60.86116,100——
2019-07-11$7.79$60.4085,000——
2019-07-10$7.77$60.2498,700——
2019-07-09$7.73$59.9364,900——
2019-07-08$7.72$59.8665,800——
2019-07-05$7.71$59.7888,100——
2019-07-03$7.72$59.8673,200——
2019-07-02$7.75$60.0992,700——
2019-07-01$7.73$59.93134,500——
2019-06-28$7.63$59.1643,000——
2019-06-27$7.64$59.2484,900——
2019-06-26$7.63$59.1665,700——
2019-06-25$7.63$59.1694,700——
2019-06-24$7.72$59.86187,800——
2019-06-21$7.60$58.93101,100——
2019-06-20$7.71$59.5340,300——
2019-06-19$7.69$59.3850,400——
2019-06-18$7.72$59.6156,600——
2019-06-17$7.73$59.6883,600——
2019-06-14$7.72$59.6150,900——
2019-06-13$7.70$59.4529,000——
2019-06-12$7.68$59.3059,400——
2019-06-11$7.68$59.3049,500——
2019-06-10$7.69$59.3873,800——
2019-06-07$7.66$59.1441,900——
2019-06-06$7.62$58.8476,100——
2019-06-05$7.58$58.5338,500——
2019-06-04$7.61$58.76174,300——
2019-06-03$7.56$58.3769,300——
2019-05-31$7.51$57.9944,600——
2019-05-30$7.52$58.0639,700——
2019-05-29$7.49$57.8391,400——
2019-05-28$7.55$58.30106,800——
2019-05-24$7.51$57.9967,300——
2019-05-23$7.46$57.60148,500——
2019-05-22$7.51$57.7476,300——
2019-05-21$7.52$57.8273,300——
2019-05-20$7.54$57.97106,800——
2019-05-17$7.52$57.82154,100——
2019-05-16$7.50$57.66112,500——
2019-05-15$7.56$58.1289,400——
2019-05-14$7.53$57.8963,200——
2019-05-13$7.53$57.8923,800——
2019-05-10$7.52$57.8260,700——
2019-05-09$7.50$57.6681,500——
2019-05-08$7.45$57.28106,300——
2019-05-07$7.50$57.6671,600——
2019-05-06$7.53$57.89115,900——
2019-05-03$7.49$57.5975,800——
2019-05-02$7.49$57.5995,500——
2019-05-01$7.50$57.6648,200——
2019-04-30$7.47$57.4340,800——
2019-04-29$7.47$57.43102,800——
2019-04-26$7.49$57.5994,100——
2019-04-25$7.47$57.4360,000——
2019-04-24$7.44$57.2089,800——
2019-04-23$7.42$57.0570,300——
2019-04-22$7.41$56.7275,400——
2019-04-18$7.42$56.80169,700——
2019-04-17$7.48$57.26136,900——
2019-04-16$7.51$57.4991,300——
2019-04-15$7.56$57.87100,400——
2019-04-12$7.53$57.64116,100——
2019-04-11$7.58$58.03126,900——
2019-04-10$7.54$57.7277,800——
2019-04-09$7.48$57.26138,900——
2019-04-08$7.43$56.8876,500——
2019-04-05$7.40$56.65105,800——
2019-04-04$7.42$56.80101,700——
2019-04-03$7.43$56.8886,300——
2019-04-02$7.40$56.65274,800——
2019-04-01$7.45$57.0372,700——
2019-03-29$7.48$57.26111,600——
2019-03-28$7.51$57.49102,600——
2019-03-27$7.48$57.26127,100——
2019-03-26$7.40$56.6545,500——
2019-03-25$7.39$56.5791,400——
2019-03-22$7.43$56.88102,300——
2019-03-21$7.35$56.27200,100——
2019-03-20$7.42$56.56161,300——
2019-03-19$7.42$56.5696,100——
2019-03-18$7.32$55.7962,300——
2019-03-15$7.32$55.7971,900——
2019-03-14$7.39$56.3341,800——
2019-03-13$7.40$56.4083,200——
2019-03-12$7.39$56.33141,800——
2019-03-11$7.46$56.8658,200——
2019-03-08$7.43$56.6390,100——
2019-03-07$7.40$56.4059,100——
2019-03-06$7.40$56.4068,400——
2019-03-05$7.39$56.33111,600——
2019-03-04$7.34$55.95165,500——
2019-03-01$7.32$55.7939,200——
2019-02-28$7.30$55.6496,800——
2019-02-27$7.30$55.64138,000——
2019-02-26$7.32$55.79101,700——
2019-02-25$7.31$55.72119,300——
2019-02-22$7.38$56.25129,200——
2019-02-21$7.38$56.25105,900——
2019-02-20$7.43$56.39162,600——
2019-02-19$7.26$55.1059,000——
2019-02-15$7.26$55.1075,900——
2019-02-14$7.27$55.1745,700——
2019-02-13$7.28$55.25203,600——
2019-02-12$7.17$54.4230,800——
2019-02-11$7.16$54.3467,900——
2019-02-08$7.19$54.5777,100——
2019-02-07$7.13$54.1133,600——
2019-02-06$7.13$54.1177,600——
2019-02-05$7.14$54.1982,800——
2019-02-04$7.15$54.26146,100——
2019-02-01$7.13$54.1162,200——
2019-01-31$7.10$53.88104,000——
2019-01-30$7.12$54.0486,300——
2019-01-29$7.10$53.8897,100——
2019-01-28$7.09$53.8179,700——
2019-01-25$7.10$53.88153,300——
2019-01-24$7.05$53.50290,500——
2019-01-23$7.09$53.81269,900——
2019-01-22$7.10$53.64169,600——
2019-01-18$7.01$52.96293,400——
2019-01-17$7.07$53.41135,500——
2019-01-16$7.05$53.26184,700——
2019-01-15$7.11$53.7286,500——
2019-01-14$7.13$53.8762,500——
2019-01-11$7.13$53.87102,100——
2019-01-10$7.07$53.41157,600——
2019-01-09$7.02$53.0466,900——
2019-01-08$7.01$52.96131,600——
2019-01-07$6.96$52.5895,500——
2019-01-04$6.88$51.98135,900——
2019-01-03$6.95$52.51276,000——
2019-01-02$6.95$52.51185,500——