BlackRock MuniAssets Fund, Inc. (MUA)
NYSE: MUA · Real-Time Price · USD
10.97
+0.02 (0.18%)
Mar 5, 2026, 4:00 PM EST - Market closed
BlackRock MuniAssets Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 10.92 | 10.98 | 10.91 | 10.97 | 10.97 | 0.18% | 111,336 |
| Mar 4, 2026 | 10.98 | 11.00 | 10.93 | 10.95 | 10.95 | 0.09% | 66,112 |
| Mar 3, 2026 | 10.98 | 11.01 | 10.85 | 10.94 | 10.94 | -0.82% | 98,808 |
| Mar 2, 2026 | 11.09 | 11.09 | 10.99 | 11.03 | 11.03 | -0.45% | 182,586 |
| Feb 27, 2026 | 11.06 | 11.09 | 11.04 | 11.08 | 11.08 | 0.54% | 108,412 |
| Feb 26, 2026 | 11.04 | 11.05 | 10.95 | 11.02 | 11.02 | - | 99,843 |
| Feb 25, 2026 | 11.16 | 11.16 | 10.98 | 11.02 | 11.02 | -0.72% | 145,704 |
| Feb 24, 2026 | 11.16 | 11.19 | 11.09 | 11.10 | 11.10 | -0.27% | 85,242 |
| Feb 23, 2026 | 11.11 | 11.15 | 11.07 | 11.13 | 11.13 | 0.54% | 55,030 |
| Feb 20, 2026 | 11.13 | 11.15 | 11.05 | 11.07 | 11.07 | -0.45% | 85,907 |
| Feb 19, 2026 | 11.16 | 11.17 | 11.06 | 11.12 | 11.12 | -0.18% | 67,736 |
| Feb 18, 2026 | 11.15 | 11.16 | 11.12 | 11.14 | 11.14 | 0.09% | 30,108 |
| Feb 17, 2026 | 11.18 | 11.18 | 11.10 | 11.13 | 11.13 | -0.45% | 47,001 |
| Feb 13, 2026 | 11.24 | 11.24 | 11.06 | 11.18 | 11.18 | -0.18% | 80,479 |
| Feb 12, 2026 | 11.23 | 11.25 | 11.11 | 11.20 | 11.20 | -0.27% | 80,099 |
| Feb 11, 2026 | 11.26 | 11.26 | 11.16 | 11.23 | 11.23 | 0.18% | 60,417 |
| Feb 10, 2026 | 11.18 | 11.26 | 11.18 | 11.21 | 11.21 | 0.36% | 57,528 |
| Feb 9, 2026 | 11.17 | 11.25 | 11.13 | 11.17 | 11.17 | - | 87,910 |
| Feb 6, 2026 | 11.17 | 11.21 | 11.07 | 11.17 | 11.17 | 0.27% | 87,203 |
| Feb 5, 2026 | 11.19 | 11.25 | 11.14 | 11.14 | 11.08 | -0.18% | 131,903 |
| Feb 4, 2026 | 11.15 | 11.26 | 11.14 | 11.16 | 11.10 | 0.36% | 173,012 |
| Feb 3, 2026 | 11.16 | 11.24 | 11.06 | 11.12 | 11.06 | 0.09% | 150,239 |
| Feb 2, 2026 | 11.15 | 11.19 | 11.06 | 11.11 | 11.05 | 0.36% | 84,263 |
| Jan 30, 2026 | 11.10 | 11.13 | 11.01 | 11.07 | 11.01 | - | 99,502 |
| Jan 29, 2026 | 11.10 | 11.10 | 11.02 | 11.07 | 11.01 | - | 51,978 |
| Jan 28, 2026 | 11.05 | 11.10 | 11.00 | 11.07 | 11.01 | 0.45% | 81,419 |
| Jan 27, 2026 | 10.91 | 11.04 | 10.91 | 11.02 | 10.97 | 0.46% | 141,503 |
| Jan 26, 2026 | 10.97 | 10.97 | 10.92 | 10.97 | 10.92 | - | 69,005 |
| Jan 23, 2026 | 10.96 | 10.97 | 10.92 | 10.97 | 10.92 | 0.27% | 136,580 |
| Jan 22, 2026 | 11.02 | 11.02 | 10.85 | 10.94 | 10.89 | -0.45% | 63,163 |
| Jan 21, 2026 | 10.92 | 11.02 | 10.88 | 10.99 | 10.94 | 0.83% | 120,480 |
| Jan 20, 2026 | 10.97 | 10.99 | 10.85 | 10.90 | 10.85 | -1.45% | 101,688 |
| Jan 16, 2026 | 11.02 | 11.08 | 10.96 | 11.06 | 10.95 | 0.09% | 103,477 |
| Jan 15, 2026 | 11.05 | 11.12 | 11.00 | 11.05 | 10.94 | 0.45% | 83,494 |
| Jan 14, 2026 | 10.98 | 11.04 | 10.91 | 11.00 | 10.89 | 0.36% | 63,056 |
| Jan 13, 2026 | 10.97 | 11.00 | 10.93 | 10.96 | 10.85 | 0.27% | 53,408 |
| Jan 12, 2026 | 10.91 | 10.98 | 10.85 | 10.93 | 10.82 | 0.18% | 44,918 |
| Jan 9, 2026 | 10.93 | 10.93 | 10.85 | 10.91 | 10.80 | 0.28% | 33,022 |
| Jan 8, 2026 | 10.82 | 10.88 | 10.79 | 10.88 | 10.77 | 0.46% | 60,457 |
| Jan 7, 2026 | 10.75 | 10.83 | 10.72 | 10.83 | 10.72 | 1.31% | 74,771 |
| Jan 6, 2026 | 10.71 | 10.71 | 10.61 | 10.69 | 10.58 | -0.19% | 97,369 |
| Jan 5, 2026 | 10.69 | 10.71 | 10.64 | 10.71 | 10.60 | 0.28% | 84,707 |
| Jan 2, 2026 | 10.73 | 10.73 | 10.64 | 10.68 | 10.57 | -0.28% | 102,805 |
| Dec 31, 2025 | 10.79 | 10.81 | 10.58 | 10.71 | 10.60 | -0.37% | 438,126 |
| Dec 30, 2025 | 10.68 | 10.76 | 10.63 | 10.75 | 10.64 | 1.13% | 217,699 |
| Dec 29, 2025 | 10.65 | 10.65 | 10.54 | 10.63 | 10.52 | - | 257,113 |
| Dec 26, 2025 | 10.66 | 10.67 | 10.55 | 10.63 | 10.52 | - | 172,843 |
| Dec 24, 2025 | 10.63 | 10.71 | 10.56 | 10.63 | 10.52 | -0.09% | 93,068 |
| Dec 23, 2025 | 10.71 | 10.75 | 10.60 | 10.64 | 10.53 | -0.56% | 185,688 |
| Dec 22, 2025 | 10.71 | 10.95 | 10.64 | 10.70 | 10.59 | -0.65% | 367,585 |