BlackRock MuniHoldings Fund, Inc. (MHD)
NYSE: MHD · Real-Time Price · USD
11.78
+0.04 (0.34%)
At close: Nov 7, 2025, 4:00 PM EST
11.78
0.00 (0.00%)
After-hours: Nov 7, 2025, 7:00 PM EST
MHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 11.66 | 11.83 | 11.66 | 11.78 | 11.78 | 0.34% | 95,270 |
| Nov 6, 2025 | 11.79 | 11.84 | 11.72 | 11.74 | 11.74 | -0.42% | 242,799 |
| Nov 5, 2025 | 11.81 | 11.84 | 11.73 | 11.79 | 11.79 | 0.17% | 157,429 |
| Nov 4, 2025 | 11.78 | 11.84 | 11.70 | 11.77 | 11.77 | 0.17% | 282,893 |
| Nov 3, 2025 | 11.74 | 11.79 | 11.71 | 11.75 | 11.75 | 0.09% | 231,057 |
| Oct 31, 2025 | 11.70 | 11.79 | 11.69 | 11.74 | 11.74 | 0.17% | 325,194 |
| Oct 30, 2025 | 11.71 | 11.76 | 11.66 | 11.72 | 11.72 | -0.42% | 104,364 |
| Oct 29, 2025 | 11.74 | 11.77 | 11.72 | 11.77 | 11.77 | 0.17% | 155,979 |
| Oct 28, 2025 | 11.79 | 11.80 | 11.74 | 11.75 | 11.75 | -0.59% | 304,739 |
| Oct 27, 2025 | 11.81 | 11.84 | 11.78 | 11.82 | 11.82 | 0.08% | 118,410 |
| Oct 24, 2025 | 11.82 | 11.84 | 11.77 | 11.81 | 11.81 | -0.08% | 77,028 |
| Oct 23, 2025 | 11.78 | 11.82 | 11.76 | 11.82 | 11.82 | 0.34% | 49,181 |
| Oct 22, 2025 | 11.80 | 11.83 | 11.78 | 11.78 | 11.78 | -0.51% | 130,699 |
| Oct 21, 2025 | 11.82 | 11.85 | 11.80 | 11.84 | 11.84 | 0.42% | 82,628 |
| Oct 20, 2025 | 11.78 | 11.79 | 11.76 | 11.79 | 11.79 | 0.51% | 113,579 |
| Oct 17, 2025 | 11.77 | 11.83 | 11.72 | 11.73 | 11.73 | -0.51% | 38,477 |
| Oct 16, 2025 | 11.85 | 11.85 | 11.75 | 11.79 | 11.79 | -0.08% | 202,047 |
| Oct 15, 2025 | 11.80 | 11.83 | 11.77 | 11.80 | 11.80 | -0.08% | 58,107 |
| Oct 14, 2025 | 11.82 | 11.84 | 11.80 | 11.81 | 11.75 | -0.17% | 63,397 |
| Oct 13, 2025 | 11.78 | 11.83 | 11.75 | 11.83 | 11.77 | 0.68% | 96,310 |
| Oct 10, 2025 | 11.78 | 11.78 | 11.71 | 11.75 | 11.69 | 0.26% | 97,046 |
| Oct 9, 2025 | 11.73 | 11.78 | 11.72 | 11.72 | 11.66 | -0.34% | 104,277 |
| Oct 8, 2025 | 11.74 | 11.76 | 11.71 | 11.76 | 11.70 | 0.68% | 72,450 |
| Oct 7, 2025 | 11.68 | 11.72 | 11.67 | 11.68 | 11.62 | 0.17% | 71,031 |
| Oct 6, 2025 | 11.66 | 11.68 | 11.65 | 11.66 | 11.60 | - | 99,423 |
| Oct 3, 2025 | 11.66 | 11.69 | 11.64 | 11.66 | 11.60 | - | 149,952 |
| Oct 2, 2025 | 11.67 | 11.70 | 11.66 | 11.66 | 11.60 | -0.09% | 201,473 |
| Oct 1, 2025 | 11.73 | 11.75 | 11.63 | 11.67 | 11.61 | -0.68% | 409,237 |
| Sep 30, 2025 | 11.64 | 11.75 | 11.64 | 11.75 | 11.69 | 0.95% | 107,162 |
| Sep 29, 2025 | 11.74 | 11.75 | 11.64 | 11.64 | 11.58 | -0.60% | 63,400 |
| Sep 26, 2025 | 11.70 | 11.73 | 11.66 | 11.71 | 11.65 | 0.17% | 74,748 |
| Sep 25, 2025 | 11.65 | 11.70 | 11.64 | 11.69 | 11.63 | 0.43% | 91,605 |
| Sep 24, 2025 | 11.70 | 11.70 | 11.61 | 11.64 | 11.58 | -0.94% | 132,288 |
| Sep 23, 2025 | 11.75 | 11.78 | 11.68 | 11.75 | 11.69 | 0.34% | 80,902 |
| Sep 22, 2025 | 11.73 | 11.74 | 11.68 | 11.71 | 11.65 | 0.09% | 79,164 |
| Sep 19, 2025 | 11.67 | 11.73 | 11.65 | 11.70 | 11.64 | -0.09% | 63,344 |
| Sep 18, 2025 | 11.76 | 11.76 | 11.67 | 11.71 | 11.65 | -0.43% | 99,890 |
| Sep 17, 2025 | 11.74 | 11.78 | 11.72 | 11.76 | 11.70 | 0.77% | 86,978 |
| Sep 16, 2025 | 11.74 | 11.74 | 11.64 | 11.67 | 11.61 | -0.43% | 137,780 |
| Sep 15, 2025 | 11.72 | 11.72 | 11.68 | 11.72 | 11.66 | - | 58,695 |
| Sep 12, 2025 | 11.74 | 11.74 | 11.69 | 11.72 | 11.60 | 0.09% | 45,379 |
| Sep 11, 2025 | 11.67 | 11.73 | 11.64 | 11.71 | 11.59 | 0.77% | 119,574 |
| Sep 10, 2025 | 11.50 | 11.63 | 11.50 | 11.62 | 11.50 | 1.31% | 108,183 |
| Sep 9, 2025 | 11.50 | 11.50 | 11.45 | 11.47 | 11.36 | -0.09% | 110,359 |
| Sep 8, 2025 | 11.40 | 11.50 | 11.40 | 11.48 | 11.37 | 1.06% | 139,049 |
| Sep 5, 2025 | 11.24 | 11.36 | 11.24 | 11.36 | 11.25 | 1.79% | 150,756 |
| Sep 4, 2025 | 11.20 | 11.26 | 11.16 | 11.16 | 11.05 | - | 140,524 |
| Sep 3, 2025 | 11.15 | 11.22 | 11.13 | 11.16 | 11.05 | -0.09% | 320,611 |
| Sep 2, 2025 | 11.15 | 11.18 | 11.10 | 11.17 | 11.06 | -0.09% | 87,448 |
| Aug 29, 2025 | 11.06 | 11.18 | 11.06 | 11.18 | 11.07 | 0.72% | 99,650 |