BlackRock MuniAssets Fund, Inc. - MUA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	11.05	11.05	11.05	11.12	11	81,092
January 14, 2026	10.98	11	11	11.04	10.91	63,100
January 13, 2026	10.97	10.96	10.96	11	10.93	53,408
January 12, 2026	10.91	10.93	10.93	10.98	10.85	44,918
January 09, 2026	10.93	10.91	10.91	10.93	10.85	33,022
January 08, 2026	10.82	10.88	10.88	10.88	10.79	60,500
January 07, 2026	10.75	10.83	10.83	10.83	10.72	74,800
January 06, 2026	10.71	10.69	10.69	10.71	10.61	97,400
January 05, 2026	10.69	10.71	10.71	10.71	10.64	84,707
January 02, 2026	10.73	10.68	10.68	10.73	10.64	102,805
December 31, 2025	10.79	10.71	10.71	10.81	10.58	438,126
December 30, 2025	10.68	10.75	10.75	10.76	10.63	217,700
December 29, 2025	10.65	10.63	10.63	10.65	10.54	257,113
December 26, 2025	10.66	10.63	10.63	10.67	10.55	172,843
December 24, 2025	10.63	10.63	10.63	10.71	10.56	93,100
December 23, 2025	10.71	10.64	10.64	10.75	10.6	185,700
December 22, 2025	10.71	10.7	10.7	10.95	10.64	367,600
December 19, 2025	10.8	10.77	10.77	10.87	10.71	167,221
December 18, 2025	10.77	10.8	10.8	10.87	10.72	167,100
December 17, 2025	10.71	10.7	10.7	10.88	10.67	167,835
December 16, 2025	10.85	10.75	10.75	10.95	10.69	79,500
December 15, 2025	10.9	10.88	10.88	10.95	10.81	101,200
December 12, 2025	10.87	10.83	10.83	10.9	10.81	104,414
December 11, 2025	11.02	10.97	10.97	11.04	10.84	102,943
December 10, 2025	10.85	11	11	11.01	10.8	149,700
December 09, 2025	10.92	10.79	10.79	10.97	10.71	103,927
December 08, 2025	10.9	10.88	10.88	10.97	10.82	92,827
December 05, 2025	11.05	10.86	10.86	11.05	10.84	158,300
December 04, 2025	10.74	11.05	11.05	11.05	10.67	166,637
December 03, 2025	10.68	10.74	10.74	10.75	10.61	215,311
December 02, 2025	10.63	10.65	10.65	10.65	10.57	148,049
December 01, 2025	10.61	10.59	10.59	10.69	10.56	136,149
November 28, 2025	10.62	10.63	10.63	10.69	10.59	51,600
November 26, 2025	10.65	10.62	10.62	10.65	10.56	106,200
November 25, 2025	10.59	10.6	10.6	10.62	10.53	167,600
November 24, 2025	10.47	10.53	10.53	10.57	10.47	152,747
November 21, 2025	10.46	10.47	10.47	10.54	10.41	116,500
November 20, 2025	10.58	10.46	10.46	10.61	10.44	133,502
November 19, 2025	10.66	10.59	10.59	10.74	10.54	158,000
November 18, 2025	10.8	10.66	10.66	10.86	10.66	75,600
November 17, 2025	10.91	10.84	10.84	10.98	10.73	110,800
November 14, 2025	10.92	10.9	10.9	10.94	10.8	87,733
November 13, 2025	10.98	10.91	10.85	11.08	10.88	85,300
November 12, 2025	11	10.96	10.9	11.02	10.92	47,600
November 11, 2025	10.88	10.96	10.9	10.99	10.84	91,800
November 10, 2025	10.85	10.83	10.77	10.87	10.76	60,300
November 07, 2025	10.81	10.81	10.75	10.86	10.76	97,600
November 06, 2025	10.83	10.79	10.73	10.85	10.75	139,445
November 05, 2025	10.78	10.74	10.68	10.92	10.71	116,900
November 04, 2025	10.86	10.82	10.76	10.93	10.79	135,000
November 03, 2025	10.9	10.87	10.81	10.91	10.81	101,500
October 31, 2025	10.78	10.93	10.87	10.97	10.78	148,200
October 30, 2025	10.78	10.81	10.75	10.87	10.72	182,007
October 29, 2025	10.87	10.85	10.85	10.9	10.82	92,500
October 28, 2025	10.95	10.89	10.89	10.97	10.85	143,600
October 27, 2025	10.94	10.95	10.95	11	10.9	122,600
October 24, 2025	10.99	10.96	10.96	11.05	10.95	78,600
October 23, 2025	10.99	10.99	10.99	11.05	10.95	73,022
October 22, 2025	10.86	11.04	11.04	11.08	10.86	106,600
October 21, 2025	10.83	10.89	10.89	10.91	10.81	113,700

BlackRock MuniAssets Fund, Inc. (MUA) NYSE