BlackRock MuniVest Fund II, Inc. (MVT)
NYSE: MVT · Real-Time Price · USD
10.74
-0.07 (-0.65%)
At close: Jan 23, 2026, 4:00 PM EST
10.74
0.00 (0.00%)
After-hours: Jan 23, 2026, 7:00 PM EST
MVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 10.70 | 10.76 | 10.70 | 10.74 | 10.74 | -0.65% | 22,653 |
| Jan 22, 2026 | 10.85 | 10.85 | 10.75 | 10.81 | 10.81 | 0.19% | 45,637 |
| Jan 21, 2026 | 10.77 | 10.84 | 10.77 | 10.79 | 10.79 | -0.37% | 46,450 |
| Jan 20, 2026 | 10.84 | 10.87 | 10.79 | 10.83 | 10.83 | -0.55% | 64,312 |
| Jan 16, 2026 | 10.82 | 10.92 | 10.82 | 10.89 | 10.84 | 0.83% | 44,058 |
| Jan 15, 2026 | 10.78 | 10.88 | 10.77 | 10.80 | 10.75 | -0.64% | 87,077 |
| Jan 14, 2026 | 10.78 | 10.89 | 10.75 | 10.87 | 10.82 | 0.83% | 31,929 |
| Jan 13, 2026 | 10.75 | 10.78 | 10.74 | 10.78 | 10.73 | 0.47% | 71,117 |
| Jan 12, 2026 | 10.71 | 10.74 | 10.70 | 10.73 | 10.68 | 0.06% | 19,717 |
| Jan 9, 2026 | 10.79 | 10.79 | 10.70 | 10.72 | 10.67 | -0.33% | 26,837 |
| Jan 8, 2026 | 10.74 | 10.80 | 10.74 | 10.76 | 10.71 | - | 26,041 |
| Jan 7, 2026 | 10.78 | 10.87 | 10.70 | 10.76 | 10.71 | 0.09% | 62,373 |
| Jan 6, 2026 | 10.70 | 10.75 | 10.70 | 10.75 | 10.70 | 0.47% | 7,478 |
| Jan 5, 2026 | 10.70 | 10.76 | 10.64 | 10.70 | 10.65 | - | 56,049 |
| Jan 2, 2026 | 10.78 | 10.78 | 10.65 | 10.70 | 10.65 | -1.02% | 39,420 |
| Dec 31, 2025 | 10.72 | 10.81 | 10.66 | 10.81 | 10.76 | 0.56% | 83,431 |
| Dec 30, 2025 | 10.55 | 10.77 | 10.55 | 10.75 | 10.70 | 1.90% | 98,972 |
| Dec 29, 2025 | 10.69 | 10.71 | 10.55 | 10.55 | 10.50 | -1.40% | 146,864 |
| Dec 26, 2025 | 10.74 | 10.75 | 10.67 | 10.70 | 10.65 | -0.37% | 56,820 |
| Dec 24, 2025 | 10.73 | 10.74 | 10.65 | 10.74 | 10.69 | 0.37% | 14,468 |
| Dec 23, 2025 | 10.66 | 10.71 | 10.59 | 10.70 | 10.65 | 0.38% | 49,311 |
| Dec 22, 2025 | 10.63 | 10.68 | 10.59 | 10.66 | 10.61 | -0.28% | 54,841 |
| Dec 19, 2025 | 10.67 | 10.73 | 10.64 | 10.69 | 10.58 | -0.28% | 48,516 |
| Dec 18, 2025 | 10.66 | 10.72 | 10.62 | 10.72 | 10.61 | 0.66% | 56,532 |
| Dec 17, 2025 | 10.64 | 10.69 | 10.59 | 10.65 | 10.54 | -0.28% | 22,351 |
| Dec 16, 2025 | 10.67 | 10.72 | 10.60 | 10.68 | 10.57 | 0.38% | 61,519 |
| Dec 15, 2025 | 10.62 | 10.67 | 10.62 | 10.64 | 10.53 | 0.19% | 44,061 |
| Dec 12, 2025 | 10.71 | 10.78 | 10.61 | 10.62 | 10.51 | -1.30% | 30,983 |
| Dec 11, 2025 | 10.78 | 10.82 | 10.73 | 10.76 | 10.65 | -0.37% | 15,964 |
| Dec 10, 2025 | 10.71 | 10.80 | 10.68 | 10.80 | 10.69 | 0.75% | 43,069 |
| Dec 9, 2025 | 10.68 | 10.75 | 10.68 | 10.72 | 10.61 | 0.37% | 31,627 |
| Dec 8, 2025 | 10.69 | 10.78 | 10.67 | 10.68 | 10.57 | -0.37% | 17,355 |
| Dec 5, 2025 | 10.79 | 10.79 | 10.68 | 10.72 | 10.61 | -0.19% | 61,801 |
| Dec 4, 2025 | 10.67 | 10.75 | 10.67 | 10.74 | 10.63 | 0.66% | 76,486 |
| Dec 3, 2025 | 10.62 | 10.69 | 10.60 | 10.67 | 10.56 | 0.28% | 72,891 |
| Dec 2, 2025 | 10.61 | 10.78 | 10.57 | 10.64 | 10.53 | 0.47% | 48,375 |
| Dec 1, 2025 | 10.65 | 10.70 | 10.57 | 10.59 | 10.48 | -0.84% | 36,504 |
| Nov 28, 2025 | 10.63 | 10.70 | 10.63 | 10.68 | 10.57 | 0.19% | 25,569 |
| Nov 26, 2025 | 10.62 | 10.68 | 10.62 | 10.66 | 10.55 | - | 32,908 |
| Nov 25, 2025 | 10.65 | 10.67 | 10.57 | 10.66 | 10.55 | 0.47% | 54,531 |
| Nov 24, 2025 | 10.57 | 10.62 | 10.55 | 10.61 | 10.50 | 0.38% | 63,372 |
| Nov 21, 2025 | 10.58 | 10.62 | 10.56 | 10.57 | 10.46 | -0.09% | 22,797 |
| Nov 20, 2025 | 10.65 | 10.66 | 10.58 | 10.58 | 10.47 | -0.84% | 19,637 |
| Nov 19, 2025 | 10.69 | 10.71 | 10.67 | 10.67 | 10.56 | -0.19% | 37,941 |
| Nov 18, 2025 | 10.69 | 10.74 | 10.69 | 10.69 | 10.58 | -0.09% | 22,719 |
| Nov 17, 2025 | 10.73 | 10.78 | 10.68 | 10.70 | 10.59 | -0.09% | 39,065 |
| Nov 14, 2025 | 10.78 | 10.82 | 10.67 | 10.71 | 10.60 | -0.83% | 41,370 |
| Nov 13, 2025 | 10.80 | 10.84 | 10.75 | 10.80 | 10.64 | 0.09% | 38,786 |
| Nov 12, 2025 | 10.77 | 10.84 | 10.77 | 10.79 | 10.63 | -0.19% | 44,289 |
| Nov 11, 2025 | 10.79 | 10.85 | 10.77 | 10.81 | 10.65 | 0.37% | 27,383 |