Get the Stockscreener App
10.54
0.09%
0.010
After Hours:
10.54
Blackrock Muniassets Fund Inc Stock (MUA) Price History
The historical daily chart and data for Blackrock Muniassets Fund Inc stock (MUA), show that the latest closing stock price as of May 22, 2026, is $10.54.
- Blackrock Muniassets Fund Inc all-time high stock price is $17.72, occurred on June 16, 2021.
- The lowest Blackrock Muniassets Fund Inc stock price recorded was $8.61 on October 26, 2023. Since then, Blackrock Muniassets Fund Inc's stock price has risen over 22.42% to $10.54 now.
- The 52-week high stock price for MUA is $11.79, representing a 11.86% increase from the current share price, occurred on September 12, 2025.
- The 52-week low stock price for MUA is $10.04, indicating a -4.74% decrease from the current share price, occurred on July 22, 2025.
- The closing price of Blackrock Muniassets Fund Inc (MUA) stock in the beginning of 2025 was $14.91. The stock closed the year at $10.82, a loss of over -27.46% for the year.
The table below shows more information about MUA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $10.63 | $10.50 | $0.13 | 133,809.0 | +0.09% |
| May 21, 2026 | $10.63 | $10.49 | $0.1399 | 90,784.0 | -0.47% |
| May 20, 2026 | $10.60 | $10.47 | $0.13 | 85,924.0 | +0.76% |
| May 19, 2026 | $10.59 | $10.48 | $0.11 | 115,885.0 | -1.04% |
| May 18, 2026 | $10.72 | $10.54 | $0.18 | 76,088.0 | -0.75% |
| May 15, 2026 | $10.73 | $10.64 | $0.09 | 89,809.0 | -1.47% |
| May 14, 2026 | $10.86 | $10.76 | $0.098 | 79,042.0 | +0.56% |
| May 13, 2026 | $10.82 | $10.73 | $0.0858 | 72,205.0 | +0.09% |
| May 12, 2026 | $10.78 | $10.70 | $0.08 | 118,075.0 | +0.37% |
| May 11, 2026 | $10.76 | $10.71 | $0.05 | 94,359.0 | +0.28% |
| May 08, 2026 | $10.74 | $10.68 | $0.06 | 60,733.0 | +0.00% |
| May 07, 2026 | $10.75 | $10.70 | $0.05 | 134,739.0 | -0.28% |
| May 06, 2026 | $10.74 | $10.64 | $0.105 | 166,365.0 | +1.42% |
| May 05, 2026 | $10.59 | $10.50 | $0.09 | 161,870.0 | +0.95% |
| May 04, 2026 | $10.55 | $10.47 | $0.08 | 169,522.0 | -0.66% |
| May 01, 2026 | $10.57 | $10.51 | $0.065 | 145,297.0 | +0.38% |
| Apr 30, 2026 | $10.57 | $10.46 | $0.1099 | 145,489.0 | +0.19% |
| Apr 29, 2026 | $10.52 | $10.47 | $0.05 | 83,662.0 | -0.28% |
| Apr 28, 2026 | $10.56 | $10.51 | $0.05 | 122,879.0 | -0.19% |
Blackrock Muniassets Fund Inc Stock (MUA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Blackrock Muniassets Fund Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MUA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Blackrock Muniassets Fund Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Blackrock Muniassets Fund Inc Stock (MUA) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $10.86 | $10.47 | $0.39 | 1,928,315.0 | +0.19% |
| Apr, 2026 | $10.91 | $10.43 | $0.48 | 2,313,039.0 | -0.85% |
| Mar, 2026 | $11.09 | $10.17 | $0.92 | 2,244,212.0 | -4.24% |
| Feb, 2026 | $11.26 | $10.95 | $0.31 | 1,717,820.0 | +0.09% |
| Jan, 2026 | $11.13 | $10.61 | $0.5199 | 1,663,512.0 | +3.36% |
Blackrock Muniassets Fund Inc Stock (MUA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $11.05 | $10.54 | $0.51 | 3,362,790.0 | +1.13% |
| Nov, 2025 | $11.08 | $10.41 | $0.67 | 2,036,009.0 | -2.74% |
| Oct, 2025 | $11.24 | $10.51 | $0.735 | 2,551,096.0 | -1.53% |
| Sep, 2025 | $11.79 | $10.58 | $1.21 | 2,089,669.0 | +3.45% |
| Aug, 2025 | $10.75 | $10.31 | $0.44 | 2,202,916.0 | +3.57% |
| Jul, 2025 | $10.57 | $10.04 | $0.53 | 2,361,125.0 | -0.38% |
| Jun, 2025 | $10.40 | $10.13 | $0.2705 | 2,092,461.0 | +1.27% |
| May, 2025 | $10.54 | $10.12 | $0.4235 | 1,816,227.0 | +0.00% |
| Apr, 2025 | $11.05 | $9.60 | $1.45 | 3,460,284.0 | -5.17% |
| Mar, 2025 | $11.16 | $10.64 | $0.5198 | 2,731,739.0 | -2.96% |
| Feb, 2025 | $11.35 | $10.91 | $0.44 | 2,689,581.0 | +1.00% |
| Jan, 2025 | $11.25 | $10.68 | $0.57 | 1,863,381.0 | +0.09% |
Blackrock Muniassets Fund Inc Stock (MUA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $12.34 | $10.82 | $1.52 | 2,330,366.0 | -9.54% |
| Nov, 2024 | $12.65 | $11.55 | $1.10 | 1,631,792.0 | +5.14% |
| Oct, 2024 | $12.69 | $11.37 | $1.32 | 2,140,028.0 | -5.89% |
| Sep, 2024 | $12.61 | $11.90 | $0.71 | 2,044,219.0 | +2.65% |
| Aug, 2024 | $12.21 | $11.44 | $0.775 | 1,943,881.0 | +4.86% |
| Jul, 2024 | $11.94 | $11.45 | $0.49 | 1,430,341.0 | -0.69% |
| Jun, 2024 | $11.75 | $10.95 | $0.80 | 1,118,755.0 | +5.94% |
| May, 2024 | $11.34 | $10.80 | $0.5395 | 1,739,646.0 | +0.92% |
| Apr, 2024 | $11.33 | $10.79 | $0.54 | 1,833,382.0 | -2.08% |
| Mar, 2024 | $11.43 | $10.80 | $0.63 | 1,863,589.0 | +0.00% |
| Feb, 2024 | $11.26 | $10.75 | $0.51 | 1,473,862.0 | +1.56% |
| Jan, 2024 | $11.35 | $10.57 | $0.78 | 1,977,170.0 | +3.02% |
0.22%
0.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):