BlackRock MuniAssets Fund, Inc. (MUA)
NYSE: MUA · Real-Time Price · USD
10.87
-0.06 (-0.55%)
Mar 9, 2026, 4:00 PM EDT - Market closed
BlackRock MuniAssets Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.90 | 11.00 | 10.84 | 10.87 | - | -0.55% | 49,317 |
| Mar 6, 2026 | 10.95 | 10.96 | 10.81 | 10.93 | 10.93 | -0.36% | 101,905 |
| Mar 5, 2026 | 10.92 | 10.98 | 10.91 | 10.97 | 10.97 | 0.18% | 111,336 |
| Mar 4, 2026 | 10.98 | 11.00 | 10.93 | 10.95 | 10.95 | 0.09% | 66,112 |
| Mar 3, 2026 | 10.98 | 11.01 | 10.85 | 10.94 | 10.94 | -0.82% | 98,808 |
| Mar 2, 2026 | 11.09 | 11.09 | 10.99 | 11.03 | 11.03 | -0.45% | 182,586 |
| Feb 27, 2026 | 11.06 | 11.09 | 11.04 | 11.08 | 11.08 | 0.54% | 108,412 |
| Feb 26, 2026 | 11.04 | 11.05 | 10.95 | 11.02 | 11.02 | - | 99,843 |
| Feb 25, 2026 | 11.16 | 11.16 | 10.98 | 11.02 | 11.02 | -0.72% | 145,704 |
| Feb 24, 2026 | 11.16 | 11.19 | 11.09 | 11.10 | 11.10 | -0.27% | 85,242 |
| Feb 23, 2026 | 11.11 | 11.15 | 11.07 | 11.13 | 11.13 | 0.54% | 55,030 |
| Feb 20, 2026 | 11.13 | 11.15 | 11.05 | 11.07 | 11.07 | -0.45% | 85,907 |
| Feb 19, 2026 | 11.16 | 11.17 | 11.06 | 11.12 | 11.12 | -0.18% | 67,736 |
| Feb 18, 2026 | 11.15 | 11.16 | 11.12 | 11.14 | 11.14 | 0.09% | 30,108 |
| Feb 17, 2026 | 11.18 | 11.18 | 11.10 | 11.13 | 11.13 | -0.45% | 47,001 |
| Feb 13, 2026 | 11.24 | 11.24 | 11.06 | 11.18 | 11.18 | -0.18% | 80,479 |
| Feb 12, 2026 | 11.23 | 11.25 | 11.11 | 11.20 | 11.20 | -0.27% | 80,099 |
| Feb 11, 2026 | 11.26 | 11.26 | 11.16 | 11.23 | 11.23 | 0.18% | 60,417 |
| Feb 10, 2026 | 11.18 | 11.26 | 11.18 | 11.21 | 11.21 | 0.36% | 57,528 |
| Feb 9, 2026 | 11.17 | 11.25 | 11.13 | 11.17 | 11.17 | - | 87,910 |
| Feb 6, 2026 | 11.17 | 11.21 | 11.07 | 11.17 | 11.17 | 0.27% | 87,203 |
| Feb 5, 2026 | 11.19 | 11.25 | 11.14 | 11.14 | 11.08 | -0.18% | 131,903 |
| Feb 4, 2026 | 11.15 | 11.26 | 11.14 | 11.16 | 11.10 | 0.36% | 173,012 |
| Feb 3, 2026 | 11.16 | 11.24 | 11.06 | 11.12 | 11.06 | 0.09% | 150,239 |
| Feb 2, 2026 | 11.15 | 11.19 | 11.06 | 11.11 | 11.05 | 0.36% | 84,263 |
| Jan 30, 2026 | 11.10 | 11.13 | 11.01 | 11.07 | 11.01 | - | 99,502 |
| Jan 29, 2026 | 11.10 | 11.10 | 11.02 | 11.07 | 11.01 | - | 51,978 |
| Jan 28, 2026 | 11.05 | 11.10 | 11.00 | 11.07 | 11.01 | 0.45% | 81,419 |
| Jan 27, 2026 | 10.91 | 11.04 | 10.91 | 11.02 | 10.97 | 0.46% | 141,503 |
| Jan 26, 2026 | 10.97 | 10.97 | 10.92 | 10.97 | 10.92 | - | 69,005 |
| Jan 23, 2026 | 10.96 | 10.97 | 10.92 | 10.97 | 10.92 | 0.27% | 136,580 |
| Jan 22, 2026 | 11.02 | 11.02 | 10.85 | 10.94 | 10.89 | -0.45% | 63,163 |
| Jan 21, 2026 | 10.92 | 11.02 | 10.88 | 10.99 | 10.94 | 0.83% | 120,480 |
| Jan 20, 2026 | 10.97 | 10.99 | 10.85 | 10.90 | 10.85 | -1.45% | 101,688 |
| Jan 16, 2026 | 11.02 | 11.08 | 10.96 | 11.06 | 10.95 | 0.09% | 103,477 |
| Jan 15, 2026 | 11.05 | 11.12 | 11.00 | 11.05 | 10.94 | 0.45% | 83,494 |
| Jan 14, 2026 | 10.98 | 11.04 | 10.91 | 11.00 | 10.89 | 0.36% | 63,056 |
| Jan 13, 2026 | 10.97 | 11.00 | 10.93 | 10.96 | 10.85 | 0.27% | 53,408 |
| Jan 12, 2026 | 10.91 | 10.98 | 10.85 | 10.93 | 10.82 | 0.18% | 44,918 |
| Jan 9, 2026 | 10.93 | 10.93 | 10.85 | 10.91 | 10.80 | 0.28% | 33,022 |
| Jan 8, 2026 | 10.82 | 10.88 | 10.79 | 10.88 | 10.77 | 0.46% | 60,457 |
| Jan 7, 2026 | 10.75 | 10.83 | 10.72 | 10.83 | 10.72 | 1.31% | 74,771 |
| Jan 6, 2026 | 10.71 | 10.71 | 10.61 | 10.69 | 10.58 | -0.19% | 97,369 |
| Jan 5, 2026 | 10.69 | 10.71 | 10.64 | 10.71 | 10.60 | 0.28% | 84,707 |
| Jan 2, 2026 | 10.73 | 10.73 | 10.64 | 10.68 | 10.57 | -0.28% | 102,805 |
| Dec 31, 2025 | 10.79 | 10.81 | 10.58 | 10.71 | 10.60 | -0.37% | 438,126 |
| Dec 30, 2025 | 10.68 | 10.76 | 10.63 | 10.75 | 10.64 | 1.13% | 217,699 |
| Dec 29, 2025 | 10.65 | 10.65 | 10.54 | 10.63 | 10.52 | - | 257,113 |
| Dec 26, 2025 | 10.66 | 10.67 | 10.55 | 10.63 | 10.52 | - | 172,843 |
| Dec 24, 2025 | 10.63 | 10.71 | 10.56 | 10.63 | 10.52 | -0.09% | 93,068 |
| Dec 23, 2025 | 10.71 | 10.75 | 10.60 | 10.64 | 10.53 | -0.56% | 185,688 |
| Dec 22, 2025 | 10.71 | 10.95 | 10.64 | 10.70 | 10.59 | -0.65% | 367,585 |
| Dec 19, 2025 | 10.84 | 10.87 | 10.71 | 10.77 | 10.61 | -0.28% | 174,984 |
| Dec 18, 2025 | 10.77 | 10.87 | 10.72 | 10.80 | 10.64 | 0.93% | 167,077 |
| Dec 17, 2025 | 10.71 | 10.88 | 10.67 | 10.70 | 10.54 | -0.47% | 167,835 |
| Dec 16, 2025 | 10.85 | 10.95 | 10.69 | 10.75 | 10.59 | -1.19% | 79,490 |
| Dec 15, 2025 | 10.90 | 10.95 | 10.81 | 10.88 | 10.72 | 0.46% | 101,181 |
| Dec 12, 2025 | 10.87 | 10.90 | 10.81 | 10.83 | 10.67 | -1.28% | 104,414 |
| Dec 11, 2025 | 11.02 | 11.04 | 10.84 | 10.97 | 10.80 | -0.27% | 102,943 |
| Dec 10, 2025 | 10.85 | 11.01 | 10.80 | 11.00 | 10.83 | 1.95% | 149,694 |
| Dec 9, 2025 | 10.92 | 10.97 | 10.71 | 10.79 | 10.63 | -0.83% | 103,927 |
| Dec 8, 2025 | 10.90 | 10.97 | 10.82 | 10.88 | 10.72 | 0.18% | 92,827 |
| Dec 5, 2025 | 11.05 | 11.05 | 10.84 | 10.86 | 10.70 | -1.72% | 158,276 |
| Dec 4, 2025 | 10.74 | 11.05 | 10.67 | 11.05 | 10.88 | 2.89% | 166,637 |
| Dec 3, 2025 | 10.68 | 10.75 | 10.61 | 10.74 | 10.58 | 0.85% | 215,311 |
| Dec 2, 2025 | 10.63 | 10.65 | 10.57 | 10.65 | 10.49 | 0.57% | 148,049 |
| Dec 1, 2025 | 10.61 | 10.69 | 10.56 | 10.59 | 10.43 | -0.38% | 136,149 |
| Nov 28, 2025 | 10.62 | 10.69 | 10.59 | 10.63 | 10.47 | 0.09% | 51,597 |
| Nov 26, 2025 | 10.65 | 10.65 | 10.56 | 10.62 | 10.46 | 0.19% | 106,155 |
| Nov 25, 2025 | 10.59 | 10.62 | 10.53 | 10.60 | 10.44 | 0.66% | 167,560 |
| Nov 24, 2025 | 10.47 | 10.57 | 10.47 | 10.53 | 10.37 | 0.57% | 152,747 |
| Nov 21, 2025 | 10.46 | 10.54 | 10.41 | 10.47 | 10.31 | 0.10% | 116,471 |
| Nov 20, 2025 | 10.58 | 10.61 | 10.43 | 10.46 | 10.30 | -1.23% | 134,047 |
| Nov 19, 2025 | 10.66 | 10.74 | 10.54 | 10.59 | 10.43 | -0.66% | 157,980 |
| Nov 18, 2025 | 10.80 | 10.86 | 10.66 | 10.66 | 10.50 | -1.62% | 75,560 |
| Nov 17, 2025 | 10.91 | 10.98 | 10.73 | 10.84 | 10.67 | -0.60% | 110,769 |
| Nov 14, 2025 | 10.92 | 10.94 | 10.80 | 10.90 | 10.74 | -0.09% | 87,741 |
| Nov 13, 2025 | 10.98 | 11.08 | 10.88 | 10.91 | 10.69 | -0.46% | 85,261 |
| Nov 12, 2025 | 11.00 | 11.02 | 10.93 | 10.96 | 10.74 | - | 47,642 |
| Nov 11, 2025 | 10.88 | 10.99 | 10.84 | 10.96 | 10.74 | 1.20% | 91,819 |
| Nov 10, 2025 | 10.85 | 10.87 | 10.76 | 10.83 | 10.61 | 0.19% | 60,321 |
| Nov 7, 2025 | 10.81 | 10.86 | 10.76 | 10.81 | 10.59 | 0.23% | 97,572 |
| Nov 6, 2025 | 10.83 | 10.85 | 10.75 | 10.79 | 10.57 | 0.42% | 139,445 |
| Nov 5, 2025 | 10.78 | 10.92 | 10.71 | 10.74 | 10.52 | -0.74% | 116,871 |
| Nov 4, 2025 | 10.86 | 10.93 | 10.79 | 10.82 | 10.60 | -0.46% | 134,983 |
| Nov 3, 2025 | 10.90 | 10.91 | 10.81 | 10.87 | 10.65 | -0.55% | 101,483 |
| Oct 31, 2025 | 10.78 | 10.97 | 10.78 | 10.93 | 10.71 | 1.11% | 148,182 |
| Oct 30, 2025 | 10.78 | 10.87 | 10.72 | 10.81 | 10.59 | -0.37% | 182,007 |
| Oct 29, 2025 | 10.87 | 10.90 | 10.82 | 10.85 | 10.63 | -0.37% | 92,499 |
| Oct 28, 2025 | 10.95 | 10.97 | 10.85 | 10.89 | 10.67 | -0.55% | 143,590 |
| Oct 27, 2025 | 10.94 | 11.00 | 10.90 | 10.95 | 10.73 | -0.09% | 122,600 |
| Oct 24, 2025 | 10.99 | 11.05 | 10.95 | 10.96 | 10.74 | -0.27% | 78,574 |
| Oct 23, 2025 | 10.99 | 11.05 | 10.95 | 10.99 | 10.77 | -0.45% | 73,022 |
| Oct 22, 2025 | 10.86 | 11.08 | 10.86 | 11.04 | 10.82 | 1.38% | 106,550 |
| Oct 21, 2025 | 10.83 | 10.91 | 10.81 | 10.89 | 10.67 | 1.02% | 113,687 |
| Oct 20, 2025 | 10.75 | 10.83 | 10.73 | 10.78 | 10.56 | 0.47% | 75,256 |
| Oct 17, 2025 | 10.78 | 10.80 | 10.66 | 10.73 | 10.51 | -0.37% | 87,908 |
| Oct 16, 2025 | 10.83 | 10.86 | 10.70 | 10.77 | 10.55 | -0.19% | 59,129 |
| Oct 15, 2025 | 10.77 | 10.85 | 10.72 | 10.79 | 10.57 | -0.28% | 67,406 |
| Oct 14, 2025 | 10.76 | 10.86 | 10.76 | 10.82 | 10.55 | 0.56% | 83,904 |