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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.13	11.07	11.07	11.15	11.05	85,907
February 19, 2026	11.16	11.12	11.12	11.17	11.06	67,736
February 18, 2026	11.15	11.14	11.14	11.16	11.12	30,108
February 17, 2026	11.18	11.13	11.13	11.18	11.1	47,001
February 13, 2026	11.24	11.18	11.18	11.24	11.06	80,500
February 12, 2026	11.23	11.2	11.2	11.25	11.11	80,100
February 11, 2026	11.26	11.23	11.23	11.26	11.16	60,417
February 10, 2026	11.18	11.21	11.21	11.26	11.18	57,528
February 09, 2026	11.17	11.17	11.17	11.25	11.13	87,910
February 06, 2026	11.17	11.17	11.17	11.21	11.07	87,203
February 05, 2026	11.19	11.14	11.08	11.25	11.14	131,903
February 04, 2026	11.15	11.16	11.1	11.26	11.14	173,012
February 03, 2026	11.16	11.12	11.06	11.24	11.06	150,239
February 02, 2026	11.15	11.11	11.05	11.19	11.06	84,300
January 30, 2026	11.1	11.07	11.07	11.13	11.01	99,502
January 29, 2026	11.1	11.07	11.07	11.1	11.02	52,000
January 28, 2026	11.05	11.07	11.07	11.1	11	81,419
January 27, 2026	10.91	11.02	11.02	11.04	10.91	141,503
January 26, 2026	10.97	10.97	10.97	10.97	10.92	69,005
January 23, 2026	10.96	10.97	10.97	10.97	10.92	136,600
January 22, 2026	11.02	10.94	10.94	11.02	10.85	63,200
January 21, 2026	10.92	10.99	10.99	11.02	10.88	120,500
January 20, 2026	10.97	10.9	10.9	10.99	10.85	101,700
January 16, 2026	11.02	11.06	11	11.08	10.96	103,500
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

BlackRock MuniAssets Fund, Inc. (MUA) NYSE