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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$8.07$67.44111,400——
2020-12-30$7.91$66.1068,200——
2020-12-29$7.89$65.9470,200——
2020-12-28$7.80$65.18123,000——
2020-12-24$7.89$65.9425,100——
2020-12-23$7.88$65.8564,400——
2020-12-22$7.85$65.60135,900——
2020-12-21$7.89$65.6769,400——
2020-12-18$7.88$65.5982,100——
2020-12-17$7.91$65.8484,400——
2020-12-16$7.93$66.0058,400——
2020-12-15$7.93$66.0049,900——
2020-12-14$7.93$66.0076,700——
2020-12-11$7.95$66.1756,400——
2020-12-10$7.94$66.0948,000——
2020-12-09$7.94$66.09130,100——
2020-12-08$7.96$66.2579,000——
2020-12-07$7.96$66.2567,700——
2020-12-04$8.00$66.5939,900——
2020-12-03$7.97$66.3443,100——
2020-12-02$7.93$66.0030,000——
2020-12-01$7.92$65.9273,500——
2020-11-30$7.94$66.0935,200——
2020-11-27$7.95$66.1725,900——
2020-11-25$7.91$65.8448,600——
2020-11-24$7.88$65.5946,500——
2020-11-23$7.86$65.4261,400——
2020-11-20$7.91$65.5763,700——
2020-11-19$7.87$65.2451,600——
2020-11-18$7.87$65.2434,500——
2020-11-17$7.88$65.3281,300——
2020-11-16$7.85$65.0798,300——
2020-11-13$7.86$65.1660,100——
2020-11-12$7.96$65.9884,000——
2020-11-11$7.85$65.0776,400——
2020-11-10$7.84$64.9998,500——
2020-11-09$7.83$64.9147,200——
2020-11-06$7.74$64.1634,200——
2020-11-05$7.74$64.16105,800——
2020-11-04$7.80$64.6649,500——
2020-11-03$7.76$64.3353,500——
2020-11-02$7.73$64.0845,400——
2020-10-30$7.64$63.3353,600——
2020-10-29$7.66$63.5065,500——
2020-10-28$7.60$63.0028,100——
2020-10-27$7.62$63.1755,300——
2020-10-26$7.57$62.7571,400——
2020-10-23$7.62$63.1765,700——
2020-10-22$7.66$63.5061,500——
2020-10-21$7.76$64.0664,000——
2020-10-20$7.77$64.14197,600——
2020-10-19$7.65$63.1575,200——
2020-10-16$7.58$62.5874,000——
2020-10-15$7.60$62.7469,800——
2020-10-14$7.64$63.0764,700——
2020-10-13$7.63$62.9940,000——
2020-10-12$7.65$63.1567,900——
2020-10-09$7.66$63.2446,900——
2020-10-08$7.64$63.0791,600——
2020-10-07$7.68$63.40104,100——
2020-10-06$7.71$63.6572,600——
2020-10-05$7.65$63.15109,400——
2020-10-02$7.65$63.1571,200——
2020-10-01$7.70$63.5778,700——
2020-09-30$7.66$63.2496,000——
2020-09-29$7.76$64.0677,000——
2020-09-28$7.81$64.4744,500——
2020-09-25$7.73$63.8139,600——
2020-09-24$7.72$63.7352,400——
2020-09-23$7.74$63.9066,400——
2020-09-22$7.86$64.6258,200——
2020-09-21$7.83$64.3868,300——
2020-09-18$7.83$64.3866,300——
2020-09-17$7.82$64.2975,800——
2020-09-16$7.86$64.6247,500——
2020-09-15$7.87$64.7065,200——
2020-09-14$7.87$64.7055,600——
2020-09-11$7.84$64.46100,900——
2020-09-10$7.80$64.1385,800——
2020-09-09$7.83$64.3862,400——
2020-09-08$7.67$63.06118,800——
2020-09-04$7.72$63.4772,700——
2020-09-03$7.79$64.0578,300——
2020-09-02$7.84$64.46146,900——
2020-09-01$7.82$64.29130,000——
2020-08-31$7.83$64.3892,000——
2020-08-28$7.76$63.8063,500——
2020-08-27$7.67$63.0668,000——
2020-08-26$7.71$63.3939,500——
2020-08-25$7.76$63.8096,800——
2020-08-24$7.79$64.0560,300——
2020-08-21$7.78$63.9650,200——
2020-08-20$7.87$64.4450,200——
2020-08-19$7.89$64.6156,700——
2020-08-18$7.87$64.4462,000——
2020-08-17$7.86$64.3684,900——
2020-08-14$7.85$64.2895,500——
2020-08-13$7.93$64.93120,300——
2020-08-12$7.97$65.2662,700——
2020-08-11$7.90$64.69116,200——
2020-08-10$7.94$65.01109,800——
2020-08-07$7.91$64.7750,900——
2020-08-06$7.90$64.6981,900——
2020-08-05$7.95$65.10172,200——
2020-08-04$7.90$64.6974,500——
2020-08-03$7.86$64.3659,600——
2020-07-31$7.77$63.6272,200——
2020-07-30$7.72$63.2155,200——
2020-07-29$7.71$63.1375,600——
2020-07-28$7.71$63.13149,900——
2020-07-27$7.79$63.7953,000——
2020-07-24$7.76$63.5431,400——
2020-07-23$7.73$63.30133,400——
2020-07-22$7.81$63.6984,900——
2020-07-21$7.77$63.3671,800——
2020-07-20$7.78$63.4484,300——
2020-07-17$7.71$62.8734,400——
2020-07-16$7.69$62.7187,600——
2020-07-15$7.63$62.2250,600——
2020-07-14$7.58$61.8140,000——
2020-07-13$7.61$62.0656,200——
2020-07-10$7.60$61.9835,800——
2020-07-09$7.56$61.6581,500——
2020-07-08$7.51$61.24116,200——
2020-07-07$7.45$60.7596,900——
2020-07-06$7.31$59.61210,100——
2020-07-02$7.32$59.69116,100——
2020-07-01$7.34$59.86151,600——
2020-06-30$7.33$59.7781,600——
2020-06-29$7.33$59.7779,500——
2020-06-26$7.30$59.5371,900——
2020-06-25$7.38$60.18101,700——
2020-06-24$7.37$60.1094,600——
2020-06-23$7.51$61.2493,700——
2020-06-22$7.44$60.4183,600——
2020-06-19$7.49$60.8257,200——
2020-06-18$7.47$60.6586,000——
2020-06-17$7.45$60.4964,500——
2020-06-16$7.45$60.4966,600——
2020-06-15$7.40$60.0972,800——
2020-06-12$7.38$59.9292,200——
2020-06-11$7.31$59.35131,400——
2020-06-10$7.49$60.82175,600——
2020-06-09$7.51$60.98112,000——
2020-06-08$7.46$60.5774,300——
2020-06-05$7.42$60.2581,800——
2020-06-04$7.34$59.60109,300——
2020-06-03$7.35$59.68224,700——
2020-06-02$7.44$60.4184,700——
2020-06-01$7.35$59.68171,200——
2020-05-29$7.33$59.52123,900——
2020-05-28$7.18$58.30205,800——
2020-05-27$7.05$57.2475,500——
2020-05-26$6.99$56.76112,700——
2020-05-22$7.00$56.84127,900——
2020-05-21$6.97$56.59110,400——
2020-05-20$7.00$56.58101,400——
2020-05-19$6.97$56.34100,100——
2020-05-18$6.88$55.6184,200——
2020-05-15$6.85$55.3781,900——
2020-05-14$6.81$55.0474,700——
2020-05-13$6.86$55.45246,400——
2020-05-12$7.00$56.58204,800——
2020-05-11$6.97$56.34112,000——
2020-05-08$6.90$55.7768,800——
2020-05-07$6.87$55.5399,400——
2020-05-06$6.85$55.3791,500——
2020-05-05$6.83$55.20155,600——
2020-05-04$6.77$54.7278,800——
2020-05-01$6.73$54.4093,000——
2020-04-30$6.68$53.99229,900——
2020-04-29$6.66$53.83235,300——
2020-04-28$6.56$53.02187,600——
2020-04-27$6.57$53.10333,000——
2020-04-24$6.72$54.31244,300——
2020-04-23$6.83$55.20182,500——
2020-04-22$6.98$56.16142,200——
2020-04-21$6.96$56.00167,700——
2020-04-20$6.92$55.67194,500——
2020-04-17$7.01$56.40165,400——
2020-04-16$7.03$56.5693,800——
2020-04-15$7.14$57.44142,400——
2020-04-14$7.11$57.20150,100——
2020-04-13$7.07$56.88152,600——
2020-04-09$7.06$56.80230,500——
2020-04-08$6.85$55.11190,600——
2020-04-07$6.63$53.34447,300——
2020-04-06$6.70$53.90212,400——
2020-04-03$6.69$53.82181,400——
2020-04-02$6.79$54.63126,700——
2020-04-01$6.84$55.03189,700——
2020-03-31$7.20$57.93187,500——
2020-03-30$7.29$58.65182,000——
2020-03-27$6.97$56.08184,700——
2020-03-26$7.04$56.64328,900——
2020-03-25$6.77$54.47277,500——
2020-03-24$6.38$51.33166,000——
2020-03-23$5.94$47.79225,500——
2020-03-20$6.41$51.31460,000——
2020-03-19$6.35$50.83341,500——
2020-03-18$6.05$48.43441,600——
2020-03-17$6.94$55.56234,400——
2020-03-16$6.74$53.96423,400——
2020-03-13$7.00$56.04550,800——
2020-03-12$6.65$53.24625,100——
2020-03-11$7.41$59.32547,700——
2020-03-10$7.78$62.28392,400——
2020-03-09$8.03$64.28257,900——
2020-03-06$8.19$65.5690,700——
2020-03-05$8.21$65.7295,700——
2020-03-04$8.23$65.88135,100——
2020-03-03$8.15$65.24158,500——
2020-03-02$8.07$64.60178,900——
2020-02-28$7.96$63.72367,700——
2020-02-27$8.30$66.4478,000——
2020-02-26$8.38$67.08146,000——
2020-02-25$8.42$67.40114,000——
2020-02-24$8.35$66.8485,500——
2020-02-21$8.35$66.84111,100——
2020-02-20$8.39$66.91105,300——
2020-02-19$8.37$66.75125,400——
2020-02-18$8.24$65.71138,500——
2020-02-14$8.17$65.1597,700——
2020-02-13$8.20$65.39157,000——
2020-02-12$8.19$65.3158,200——
2020-02-11$8.19$65.3199,600——
2020-02-10$8.17$65.15156,800——
2020-02-07$8.17$65.1547,500——
2020-02-06$8.14$64.9176,000——
2020-02-05$8.11$64.6886,500——
2020-02-04$8.11$64.68156,900——
2020-02-03$8.15$64.9999,600——
2020-01-31$8.15$64.9980,700——
2020-01-30$8.16$65.0759,300——
2020-01-29$8.17$65.1576,700——
2020-01-28$8.15$64.9976,900——
2020-01-27$8.18$65.2346,500——
2020-01-24$8.16$65.0779,100——
2020-01-23$8.15$64.9962,400——
2020-01-22$8.18$64.9875,500——
2020-01-21$8.19$65.0669,200——
2020-01-17$8.17$64.90142,200——
2020-01-16$8.17$64.9074,800——
2020-01-15$8.14$64.6690,100——
2020-01-14$8.12$64.5092,300——
2020-01-13$8.09$64.26208,400——
2020-01-10$8.10$64.3476,800——
2020-01-09$8.11$64.4295,700——
2020-01-08$8.10$64.34141,500——
2020-01-07$8.09$64.2697,300——
2020-01-06$8.05$63.9570,000——
2020-01-03$8.02$63.7165,300——
2020-01-02$8.06$64.0392,200——