BlackRock MuniVest Fund, Inc. (MVF)
NYSE: MVF · Real-Time Price · USD
7.05
+0.01 (0.14%)
Feb 17, 2026, 4:00 PM EST - Market closed
BlackRock MuniVest Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 7.04 | 7.07 | 7.03 | 7.05 | 7.05 | 0.14% | 127,503 |
| Feb 13, 2026 | 7.07 | 7.11 | 7.02 | 7.04 | 7.04 | -0.42% | 296,821 |
| Feb 12, 2026 | 7.04 | 7.08 | 7.00 | 7.07 | 7.07 | 0.43% | 353,424 |
| Feb 11, 2026 | 7.02 | 7.07 | 7.01 | 7.04 | 7.04 | 0.28% | 50,284 |
| Feb 10, 2026 | 7.03 | 7.06 | 7.01 | 7.02 | 7.02 | -0.28% | 42,109 |
| Feb 9, 2026 | 6.99 | 7.06 | 6.99 | 7.04 | 7.04 | 0.57% | 130,490 |
| Feb 6, 2026 | 7.00 | 7.02 | 6.99 | 7.00 | 7.00 | -0.85% | 86,997 |
| Feb 5, 2026 | 7.05 | 7.07 | 7.02 | 7.06 | 7.02 | 0.43% | 63,264 |
| Feb 4, 2026 | 7.07 | 7.07 | 7.01 | 7.03 | 6.99 | -0.42% | 296,854 |
| Feb 3, 2026 | 7.00 | 7.06 | 7.00 | 7.06 | 7.02 | 0.86% | 202,180 |
| Feb 2, 2026 | 6.98 | 7.04 | 6.96 | 7.00 | 6.96 | -0.28% | 149,478 |
| Jan 30, 2026 | 7.02 | 7.02 | 6.97 | 7.02 | 6.98 | 0.57% | 131,103 |
| Jan 29, 2026 | 6.94 | 6.98 | 6.92 | 6.98 | 6.94 | 0.29% | 128,341 |
| Jan 28, 2026 | 6.92 | 6.96 | 6.91 | 6.96 | 6.92 | 0.43% | 126,645 |
| Jan 27, 2026 | 6.86 | 6.96 | 6.86 | 6.93 | 6.89 | 0.43% | 196,929 |
| Jan 26, 2026 | 6.91 | 6.91 | 6.86 | 6.90 | 6.86 | - | 125,838 |
| Jan 23, 2026 | 6.86 | 6.90 | 6.86 | 6.90 | 6.86 | 0.29% | 115,084 |
| Jan 22, 2026 | 6.90 | 6.90 | 6.86 | 6.88 | 6.84 | -0.29% | 180,989 |
| Jan 21, 2026 | 6.93 | 6.96 | 6.88 | 6.90 | 6.86 | -0.86% | 201,458 |
| Jan 20, 2026 | 6.98 | 6.99 | 6.96 | 6.96 | 6.92 | -1.42% | 113,634 |
| Jan 16, 2026 | 7.02 | 7.06 | 7.01 | 7.06 | 6.99 | 0.43% | 93,753 |
| Jan 15, 2026 | 7.02 | 7.05 | 7.02 | 7.03 | 6.96 | 0.07% | 126,023 |
| Jan 14, 2026 | 6.99 | 7.04 | 6.99 | 7.03 | 6.95 | 0.50% | 117,837 |
| Jan 13, 2026 | 7.02 | 7.02 | 6.97 | 6.99 | 6.92 | - | 87,448 |
| Jan 12, 2026 | 7.00 | 7.02 | 6.97 | 6.99 | 6.92 | -0.57% | 90,267 |
| Jan 9, 2026 | 6.99 | 7.03 | 6.99 | 7.03 | 6.96 | 0.29% | 134,042 |
| Jan 8, 2026 | 6.96 | 7.02 | 6.96 | 7.01 | 6.94 | 0.72% | 227,300 |
| Jan 7, 2026 | 6.89 | 6.98 | 6.89 | 6.96 | 6.89 | 1.02% | 156,935 |
| Jan 6, 2026 | 6.87 | 6.92 | 6.87 | 6.89 | 6.82 | - | 35,775 |
| Jan 5, 2026 | 6.89 | 6.91 | 6.87 | 6.89 | 6.82 | -0.14% | 112,025 |
| Jan 2, 2026 | 6.91 | 6.93 | 6.89 | 6.90 | 6.83 | -0.43% | 113,672 |
| Dec 31, 2025 | 6.87 | 6.93 | 6.86 | 6.93 | 6.86 | 1.17% | 200,667 |
| Dec 30, 2025 | 6.80 | 6.89 | 6.80 | 6.85 | 6.78 | 0.37% | 205,187 |
| Dec 29, 2025 | 6.83 | 6.84 | 6.78 | 6.83 | 6.76 | -0.07% | 186,152 |
| Dec 26, 2025 | 6.84 | 6.86 | 6.83 | 6.83 | 6.76 | -0.29% | 172,699 |
| Dec 24, 2025 | 6.85 | 6.86 | 6.81 | 6.85 | 6.78 | 0.44% | 169,203 |
| Dec 23, 2025 | 6.82 | 6.86 | 6.79 | 6.82 | 6.75 | -0.29% | 265,199 |
| Dec 22, 2025 | 6.83 | 6.86 | 6.83 | 6.84 | 6.77 | -0.73% | 187,019 |
| Dec 19, 2025 | 6.88 | 6.92 | 6.87 | 6.89 | 6.78 | -0.14% | 143,389 |
| Dec 18, 2025 | 6.87 | 6.92 | 6.87 | 6.90 | 6.79 | 0.44% | 141,741 |
| Dec 17, 2025 | 6.87 | 6.90 | 6.84 | 6.87 | 6.76 | -0.15% | 232,622 |
| Dec 16, 2025 | 6.84 | 6.94 | 6.84 | 6.88 | 6.77 | -0.15% | 193,011 |
| Dec 15, 2025 | 6.95 | 6.95 | 6.83 | 6.89 | 6.78 | -0.14% | 250,728 |
| Dec 12, 2025 | 6.94 | 6.94 | 6.90 | 6.90 | 6.79 | -1.00% | 135,924 |
| Dec 11, 2025 | 6.99 | 7.00 | 6.97 | 6.97 | 6.86 | -0.29% | 103,956 |
| Dec 10, 2025 | 6.98 | 7.03 | 6.96 | 6.99 | 6.88 | -0.14% | 255,706 |
| Dec 9, 2025 | 6.95 | 7.01 | 6.95 | 7.00 | 6.89 | 0.57% | 147,266 |
| Dec 8, 2025 | 6.95 | 6.99 | 6.94 | 6.96 | 6.85 | -0.14% | 118,432 |
| Dec 5, 2025 | 6.94 | 7.00 | 6.94 | 6.97 | 6.86 | 0.14% | 184,724 |
| Dec 4, 2025 | 6.88 | 6.97 | 6.88 | 6.96 | 6.85 | 1.02% | 153,414 |