BlackRock MuniVest Fund II, Inc. (MVT)
NYSE: MVT · Real-Time Price · USD
10.77
+0.12 (1.13%)
Oct 8, 2025, 4:00 PM EDT - Market closed
MVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 10.70 | 10.80 | 10.70 | 10.81 | - | 1.50% | 35,482 |
| Oct 7, 2025 | 10.62 | 10.69 | 10.62 | 10.65 | 10.65 | 0.19% | 47,762 |
| Oct 6, 2025 | 10.66 | 10.68 | 10.62 | 10.63 | 10.63 | -0.09% | 80,472 |
| Oct 3, 2025 | 10.63 | 10.68 | 10.61 | 10.64 | 10.64 | -0.28% | 46,835 |
| Oct 2, 2025 | 10.71 | 10.75 | 10.65 | 10.67 | 10.67 | -0.47% | 147,784 |
| Oct 1, 2025 | 10.67 | 10.74 | 10.66 | 10.72 | 10.72 | 0.85% | 66,955 |
| Sep 30, 2025 | 10.62 | 10.69 | 10.62 | 10.63 | 10.63 | -0.19% | 91,076 |
| Sep 29, 2025 | 10.71 | 10.71 | 10.63 | 10.65 | 10.65 | 0.19% | 57,904 |
| Sep 26, 2025 | 10.65 | 10.65 | 10.55 | 10.63 | 10.63 | 0.38% | 69,766 |
| Sep 25, 2025 | 10.62 | 10.64 | 10.52 | 10.59 | 10.59 | - | 95,082 |
| Sep 24, 2025 | 10.71 | 10.73 | 10.58 | 10.59 | 10.59 | -1.58% | 84,667 |
| Sep 23, 2025 | 10.81 | 10.81 | 10.69 | 10.76 | 10.76 | -0.09% | 65,178 |
| Sep 22, 2025 | 10.86 | 10.86 | 10.73 | 10.77 | 10.77 | -0.83% | 32,585 |
| Sep 19, 2025 | 10.86 | 10.88 | 10.81 | 10.86 | 10.86 | -0.09% | 35,253 |
| Sep 18, 2025 | 10.88 | 10.92 | 10.78 | 10.87 | 10.87 | 0.65% | 50,156 |
| Sep 17, 2025 | 10.87 | 10.91 | 10.77 | 10.80 | 10.80 | - | 57,568 |
| Sep 16, 2025 | 10.83 | 10.84 | 10.76 | 10.80 | 10.80 | 0.37% | 87,880 |
| Sep 15, 2025 | 10.79 | 10.79 | 10.74 | 10.76 | 10.76 | 0.19% | 32,151 |
| Sep 12, 2025 | 10.71 | 10.79 | 10.71 | 10.74 | 10.69 | -0.28% | 53,918 |
| Sep 11, 2025 | 10.71 | 10.80 | 10.70 | 10.77 | 10.72 | 1.03% | 42,498 |
| Sep 10, 2025 | 10.57 | 10.70 | 10.57 | 10.66 | 10.61 | 0.95% | 113,249 |
| Sep 9, 2025 | 10.58 | 10.63 | 10.54 | 10.56 | 10.51 | -0.09% | 50,171 |
| Sep 8, 2025 | 10.51 | 10.58 | 10.49 | 10.57 | 10.52 | 0.96% | 48,200 |
| Sep 5, 2025 | 10.43 | 10.52 | 10.42 | 10.47 | 10.42 | 0.77% | 61,288 |
| Sep 4, 2025 | 10.38 | 10.42 | 10.36 | 10.39 | 10.34 | 0.10% | 76,874 |
| Sep 3, 2025 | 10.35 | 10.38 | 10.31 | 10.38 | 10.33 | 0.97% | 61,522 |
| Sep 2, 2025 | 10.30 | 10.33 | 10.23 | 10.28 | 10.23 | -0.48% | 147,492 |
| Aug 29, 2025 | 10.26 | 10.35 | 10.19 | 10.33 | 10.28 | 1.18% | 94,477 |
| Aug 28, 2025 | 10.28 | 10.29 | 10.18 | 10.21 | 10.16 | -0.20% | 114,799 |
| Aug 27, 2025 | 10.24 | 10.27 | 10.16 | 10.23 | 10.18 | 0.39% | 40,769 |
| Aug 26, 2025 | 10.22 | 10.25 | 10.17 | 10.19 | 10.14 | 0.10% | 108,100 |
| Aug 25, 2025 | 10.24 | 10.30 | 10.18 | 10.18 | 10.13 | -0.49% | 67,416 |
| Aug 22, 2025 | 10.11 | 10.31 | 9.96 | 10.23 | 10.18 | 1.29% | 247,437 |
| Aug 21, 2025 | 10.09 | 10.13 | 10.07 | 10.10 | 10.05 | 0.10% | 46,834 |
| Aug 20, 2025 | 10.07 | 10.13 | 10.07 | 10.09 | 10.04 | -0.10% | 48,002 |
| Aug 19, 2025 | 10.10 | 10.14 | 10.09 | 10.10 | 10.05 | -0.49% | 100,071 |
| Aug 18, 2025 | 10.15 | 10.15 | 10.11 | 10.15 | 10.10 | - | 30,017 |
| Aug 15, 2025 | 10.21 | 10.21 | 10.13 | 10.15 | 10.10 | -0.78% | 24,547 |
| Aug 14, 2025 | 10.22 | 10.24 | 10.21 | 10.23 | 10.13 | 0.24% | 26,599 |
| Aug 13, 2025 | 10.28 | 10.32 | 10.19 | 10.21 | 10.10 | -0.24% | 40,304 |
| Aug 12, 2025 | 10.21 | 10.25 | 10.17 | 10.23 | 10.13 | 0.59% | 25,073 |
| Aug 11, 2025 | 10.20 | 10.28 | 10.17 | 10.17 | 10.07 | -0.20% | 21,123 |
| Aug 8, 2025 | 10.19 | 10.19 | 10.15 | 10.19 | 10.09 | 0.39% | 43,857 |
| Aug 7, 2025 | 10.20 | 10.23 | 10.15 | 10.15 | 10.05 | 0.10% | 39,411 |
| Aug 6, 2025 | 10.13 | 10.31 | 10.13 | 10.14 | 10.04 | -0.29% | 60,477 |
| Aug 5, 2025 | 10.18 | 10.23 | 10.14 | 10.17 | 10.07 | 0.30% | 27,391 |
| Aug 4, 2025 | 10.19 | 10.19 | 10.08 | 10.14 | 10.04 | 0.20% | 21,296 |
| Aug 1, 2025 | 10.07 | 10.17 | 10.07 | 10.12 | 10.02 | 0.50% | 31,956 |
| Jul 31, 2025 | 10.05 | 10.09 | 10.02 | 10.07 | 9.97 | 0.70% | 38,578 |
| Jul 30, 2025 | 10.01 | 10.05 | 9.92 | 10.00 | 9.90 | -0.10% | 44,447 |