BlackRock MuniVest Fund II, Inc. - MVT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.93	11	11	11	10.93	18,108
February 19, 2026	10.98	10.98	10.98	10.98	10.91	25,938
February 18, 2026	10.9	10.94	10.94	10.98	10.9	16,923
February 17, 2026	10.89	10.95	10.95	10.97	10.89	40,811
February 13, 2026	10.94	10.95	10.95	10.99	10.87	51,400
February 12, 2026	10.85	10.95	10.95	10.99	10.85	27,805
February 11, 2026	10.91	10.92	10.92	10.97	10.86	31,628
February 10, 2026	10.85	10.89	10.89	10.93	10.85	17,406
February 09, 2026	10.86	10.86	10.86	10.92	10.82	14,644
February 06, 2026	10.85	10.85	10.85	10.87	10.82	29,432
February 05, 2026	10.87	10.94	10.89	10.96	10.82	18,800
February 04, 2026	10.89	10.9	10.84	10.94	10.86	112,622
February 03, 2026	10.92	10.94	10.88	10.99	10.9	34,900
February 02, 2026	10.91	10.9	10.9	10.97	10.86	23,589
January 30, 2026	10.78	10.91	10.91	10.91	10.78	21,000
January 29, 2026	10.76	10.83	10.83	10.83	10.71	35,400
January 28, 2026	10.71	10.81	10.81	10.86	10.67	24,300
January 27, 2026	10.76	10.74	10.74	10.76	10.67	12,945
January 26, 2026	10.74	10.69	10.69	10.75	10.66	11,436
January 23, 2026	10.7	10.74	10.74	10.76	10.7	22,700
January 22, 2026	10.85	10.81	10.81	10.85	10.75	45,637
January 21, 2026	10.77	10.79	10.79	10.84	10.77	46,500
January 20, 2026	10.84	10.83	10.83	10.87	10.79	64,312
January 16, 2026	10.82	10.89	10.84	10.92	10.82	44,100
January 15, 2026	10.78	10.8	10.8	10.88	10.77	87,100
January 14, 2026	10.78	10.87	10.87	10.89	10.75	31,929
January 13, 2026	10.75	10.78	10.78	10.78	10.74	70,415
January 12, 2026	10.71	10.73	10.73	10.74	10.7	19,717
January 09, 2026	10.79	10.72	10.72	10.79	10.7	26,837
January 08, 2026	10.74	10.76	10.76	10.8	10.74	26,041
January 07, 2026	10.78	10.76	10.76	10.87	10.7	62,400
January 06, 2026	10.7	10.75	10.75	10.75	10.7	7,500
January 05, 2026	10.7	10.7	10.7	10.76	10.64	56,049
January 02, 2026	10.78	10.7	10.7	10.78	10.65	39,420
December 31, 2025	10.72	10.81	10.81	10.81	10.66	83,431
December 30, 2025	10.55	10.75	10.75	10.77	10.55	99,000
December 29, 2025	10.69	10.55	10.55	10.71	10.55	146,900
December 26, 2025	10.74	10.7	10.7	10.75	10.67	56,820
December 24, 2025	10.73	10.74	10.74	10.74	10.65	14,500
December 23, 2025	10.66	10.7	10.7	10.71	10.59	49,311
December 22, 2025	10.63	10.66	10.66	10.68	10.59	54,841
December 19, 2025	10.67	10.69	10.64	10.73	10.64	48,516
December 18, 2025	10.66	10.72	10.67	10.72	10.62	56,532
December 17, 2025	10.64	10.65	10.65	10.69	10.59	22,400
December 16, 2025	10.67	10.68	10.68	10.72	10.6	61,519
December 15, 2025	10.62	10.64	10.64	10.67	10.62	44,100
December 12, 2025	10.71	10.62	10.62	10.78	10.61	30,983
December 11, 2025	10.78	10.76	10.76	10.82	10.73	16,000
December 10, 2025	10.71	10.8	10.8	10.8	10.68	43,100
December 09, 2025	10.68	10.72	10.72	10.75	10.68	31,627
December 08, 2025	10.69	10.68	10.68	10.78	10.67	17,400
December 05, 2025	10.79	10.72	10.72	10.79	10.68	61,801
December 04, 2025	10.67	10.74	10.74	10.75	10.67	76,500
December 03, 2025	10.62	10.67	10.67	10.69	10.6	72,900
December 02, 2025	10.61	10.64	10.64	10.78	10.57	47,525
December 01, 2025	10.65	10.59	10.59	10.7	10.57	36,504
November 28, 2025	10.63	10.68	10.68	10.7	10.63	25,600
November 26, 2025	10.62	10.66	10.66	10.68	10.62	32,908
November 25, 2025	10.65	10.66	10.66	10.67	10.57	54,531
November 24, 2025	10.57	10.61	10.61	10.62	10.55	63,400

BlackRock MuniVest Fund II, Inc. (MVT) NYSE