BlackRock MuniAssets Fund, Inc. (MUA)
NYSE: MUA · Real-Time Price · USD
10.77
-0.03 (-0.28%)
At close: Dec 19, 2025, 4:00 PM EST
10.77
0.00 (0.00%)
After-hours: Dec 19, 2025, 7:00 PM EST
BlackRock MuniAssets Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 10.84 | 10.87 | 10.71 | 10.77 | 10.77 | -0.28% | 174,984 |
| Dec 18, 2025 | 10.77 | 10.87 | 10.72 | 10.80 | 10.80 | 0.93% | 167,077 |
| Dec 17, 2025 | 10.71 | 10.88 | 10.67 | 10.70 | 10.70 | -0.47% | 167,835 |
| Dec 16, 2025 | 10.85 | 10.95 | 10.69 | 10.75 | 10.75 | -1.19% | 79,490 |
| Dec 15, 2025 | 10.90 | 10.95 | 10.81 | 10.88 | 10.88 | 0.46% | 101,181 |
| Dec 12, 2025 | 10.87 | 10.90 | 10.81 | 10.83 | 10.83 | -1.28% | 104,414 |
| Dec 11, 2025 | 11.02 | 11.04 | 10.84 | 10.97 | 10.97 | -0.27% | 102,943 |
| Dec 10, 2025 | 10.85 | 11.01 | 10.80 | 11.00 | 11.00 | 1.95% | 149,694 |
| Dec 9, 2025 | 10.92 | 10.97 | 10.71 | 10.79 | 10.79 | -0.83% | 103,927 |
| Dec 8, 2025 | 10.90 | 10.97 | 10.82 | 10.88 | 10.88 | 0.18% | 92,827 |
| Dec 5, 2025 | 11.05 | 11.05 | 10.84 | 10.86 | 10.86 | -1.72% | 158,276 |
| Dec 4, 2025 | 10.74 | 11.05 | 10.67 | 11.05 | 11.05 | 2.89% | 166,637 |
| Dec 3, 2025 | 10.68 | 10.75 | 10.61 | 10.74 | 10.74 | 0.85% | 215,311 |
| Dec 2, 2025 | 10.63 | 10.65 | 10.57 | 10.65 | 10.65 | 0.57% | 148,049 |
| Dec 1, 2025 | 10.61 | 10.69 | 10.56 | 10.59 | 10.59 | -0.38% | 136,149 |
| Nov 28, 2025 | 10.62 | 10.69 | 10.59 | 10.63 | 10.63 | 0.09% | 51,597 |
| Nov 26, 2025 | 10.65 | 10.65 | 10.56 | 10.62 | 10.62 | 0.19% | 106,155 |
| Nov 25, 2025 | 10.59 | 10.62 | 10.53 | 10.60 | 10.60 | 0.66% | 167,560 |
| Nov 24, 2025 | 10.47 | 10.57 | 10.47 | 10.53 | 10.53 | 0.57% | 152,747 |
| Nov 21, 2025 | 10.46 | 10.54 | 10.41 | 10.47 | 10.47 | 0.10% | 116,471 |
| Nov 20, 2025 | 10.58 | 10.61 | 10.43 | 10.46 | 10.46 | -1.23% | 134,047 |
| Nov 19, 2025 | 10.66 | 10.74 | 10.54 | 10.59 | 10.59 | -0.66% | 157,980 |
| Nov 18, 2025 | 10.80 | 10.86 | 10.66 | 10.66 | 10.66 | -1.62% | 75,560 |
| Nov 17, 2025 | 10.91 | 10.98 | 10.73 | 10.84 | 10.84 | -0.60% | 110,769 |
| Nov 14, 2025 | 10.92 | 10.94 | 10.80 | 10.90 | 10.90 | -0.09% | 87,741 |
| Nov 13, 2025 | 10.98 | 11.08 | 10.88 | 10.91 | 10.85 | -0.46% | 85,261 |
| Nov 12, 2025 | 11.00 | 11.02 | 10.93 | 10.96 | 10.90 | - | 47,642 |
| Nov 11, 2025 | 10.88 | 10.99 | 10.84 | 10.96 | 10.90 | 1.20% | 91,819 |
| Nov 10, 2025 | 10.85 | 10.87 | 10.76 | 10.83 | 10.77 | 0.19% | 60,321 |
| Nov 7, 2025 | 10.81 | 10.86 | 10.76 | 10.81 | 10.76 | 0.23% | 97,572 |
| Nov 6, 2025 | 10.83 | 10.85 | 10.75 | 10.79 | 10.73 | 0.42% | 139,445 |
| Nov 5, 2025 | 10.78 | 10.92 | 10.71 | 10.74 | 10.69 | -0.74% | 116,871 |
| Nov 4, 2025 | 10.86 | 10.93 | 10.79 | 10.82 | 10.76 | -0.46% | 134,983 |
| Nov 3, 2025 | 10.90 | 10.91 | 10.81 | 10.87 | 10.81 | -0.55% | 101,483 |
| Oct 31, 2025 | 10.78 | 10.97 | 10.78 | 10.93 | 10.87 | 1.11% | 148,182 |
| Oct 30, 2025 | 10.78 | 10.87 | 10.72 | 10.81 | 10.76 | -0.37% | 182,007 |
| Oct 29, 2025 | 10.87 | 10.90 | 10.82 | 10.85 | 10.79 | -0.37% | 92,499 |
| Oct 28, 2025 | 10.95 | 10.97 | 10.85 | 10.89 | 10.83 | -0.55% | 143,590 |
| Oct 27, 2025 | 10.94 | 11.00 | 10.90 | 10.95 | 10.89 | -0.09% | 122,600 |
| Oct 24, 2025 | 10.99 | 11.05 | 10.95 | 10.96 | 10.90 | -0.27% | 78,574 |
| Oct 23, 2025 | 10.99 | 11.05 | 10.95 | 10.99 | 10.93 | -0.45% | 73,022 |
| Oct 22, 2025 | 10.86 | 11.08 | 10.86 | 11.04 | 10.98 | 1.38% | 106,550 |
| Oct 21, 2025 | 10.83 | 10.91 | 10.81 | 10.89 | 10.83 | 1.02% | 113,687 |
| Oct 20, 2025 | 10.75 | 10.83 | 10.73 | 10.78 | 10.73 | 0.47% | 75,256 |
| Oct 17, 2025 | 10.78 | 10.80 | 10.66 | 10.73 | 10.68 | -0.37% | 87,908 |
| Oct 16, 2025 | 10.83 | 10.86 | 10.70 | 10.77 | 10.72 | -0.19% | 59,129 |
| Oct 15, 2025 | 10.77 | 10.85 | 10.72 | 10.79 | 10.74 | -0.28% | 67,406 |
| Oct 14, 2025 | 10.76 | 10.86 | 10.76 | 10.82 | 10.71 | 0.56% | 83,904 |
| Oct 13, 2025 | 10.74 | 10.83 | 10.72 | 10.76 | 10.65 | 0.28% | 79,831 |
| Oct 10, 2025 | 10.78 | 10.81 | 10.69 | 10.73 | 10.62 | -0.09% | 80,836 |