Skip to main content
BlackRock MuniVest Fund II, Inc. (MVT)
NYSE: MVT · Real-Time Price · USD
10.72
-0.02 (-0.19%)
At close: Dec 5, 2025, 4:00 PM EST
10.72
0.00 (0.00%)
After-hours: Dec 5, 2025, 7:00 PM EST

MVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202510.7910.7910.6810.7210.72-0.19%61,801
Dec 4, 202510.6710.7510.6710.7410.740.66%76,486
Dec 3, 202510.6210.6910.6010.6710.670.28%72,891
Dec 2, 202510.6110.7810.5710.6410.640.47%48,375
Dec 1, 202510.6510.7010.5710.5910.59-0.84%36,504
Nov 28, 202510.6310.7010.6310.6810.680.19%25,569
Nov 26, 202510.6210.6810.6210.6610.66-32,908
Nov 25, 202510.6510.6710.5710.6610.660.47%54,531
Nov 24, 202510.5710.6210.5510.6110.610.38%63,372
Nov 21, 202510.5810.6210.5610.5710.57-0.09%22,797
Nov 20, 202510.6510.6610.5810.5810.58-0.84%19,637
Nov 19, 202510.6910.7110.6710.6710.67-0.19%37,941
Nov 18, 202510.6910.7410.6910.6910.69-0.09%22,719
Nov 17, 202510.7310.7810.6810.7010.70-0.09%39,065
Nov 14, 202510.7810.8210.6710.7110.71-0.83%41,370
Nov 13, 202510.8010.8410.7510.8010.750.09%38,786
Nov 12, 202510.7710.8410.7710.7910.74-0.19%44,289
Nov 11, 202510.7910.8510.7710.8110.760.37%27,383
Nov 10, 202510.7510.8610.7210.7710.72-27,143
Nov 7, 202510.6910.7910.6910.7710.720.09%39,888
Nov 6, 202510.7810.7810.7210.7610.710.37%73,195
Nov 5, 202510.7310.7810.6210.7210.67-0.28%44,595
Nov 4, 202510.7010.7710.6710.7510.700.47%39,964
Nov 3, 202510.7710.7910.6310.7010.65-0.65%58,988
Oct 31, 202510.6910.7810.6910.7710.720.75%72,448
Oct 30, 202510.7510.7510.6510.6910.64-0.56%40,518
Oct 29, 202510.7210.7810.7210.7510.70-45,319
Oct 28, 202510.7610.7710.7310.7510.70-0.19%42,456
Oct 27, 202510.7910.8010.7510.7710.72-0.19%37,013
Oct 24, 202510.7810.8210.7610.7910.740.09%51,617
Oct 23, 202510.7710.7910.7410.7810.730.09%30,307
Oct 22, 202510.8010.8510.7710.7710.72-0.46%30,282
Oct 21, 202510.8610.8610.7810.8210.77-39,127
Oct 20, 202510.8110.8610.8010.8210.770.37%16,983
Oct 17, 202510.9110.9110.7210.7810.73-0.65%20,718
Oct 16, 202510.9010.9010.8310.8510.800.46%55,262
Oct 15, 202510.8110.8910.7510.8010.75-0.74%28,338
Oct 14, 202510.8410.9310.8410.8810.770.09%29,204
Oct 13, 202510.9310.9310.7810.8710.760.83%58,306
Oct 10, 202510.8010.8110.7310.7810.670.09%59,019
Oct 9, 202510.7410.7910.7210.7710.660.09%37,105
Oct 8, 202510.7010.8110.7010.7610.651.03%53,341
Oct 7, 202510.6210.6910.6210.6510.540.19%47,762
Oct 6, 202510.6610.6810.6210.6310.52-0.09%80,472
Oct 3, 202510.6310.6810.6110.6410.53-0.28%46,835
Oct 2, 202510.7110.7510.6510.6710.56-0.47%147,784
Oct 1, 202510.6710.7410.6610.7210.610.85%66,955
Sep 30, 202510.6210.6910.6210.6310.52-0.19%91,076
Sep 29, 202510.7110.7110.6310.6510.540.19%57,904
Sep 26, 202510.6510.6510.5510.6310.520.38%69,766
Sep 25, 202510.6210.6410.5210.5910.48-95,082
Sep 24, 202510.7110.7310.5810.5910.48-1.58%84,667
Sep 23, 202510.8110.8110.6910.7610.65-0.09%65,178
Sep 22, 202510.8610.8610.7310.7710.66-0.83%32,585
Sep 19, 202510.8610.8810.8110.8610.75-0.09%35,253
Sep 18, 202510.8810.9210.7810.8710.760.65%50,156
Sep 17, 202510.8710.9110.7710.8010.69-57,568
Sep 16, 202510.8310.8410.7610.8010.690.37%87,880
Sep 15, 202510.7910.7910.7410.7610.650.19%32,151
Sep 12, 202510.7110.7910.7110.7410.58-0.28%53,918
Sep 11, 202510.7110.8010.7010.7710.611.03%42,498
Sep 10, 202510.5710.7010.5710.6610.500.95%113,249
Sep 9, 202510.5810.6310.5410.5610.40-0.09%50,171
Sep 8, 202510.5110.5810.4910.5710.410.96%48,200
Sep 5, 202510.4310.5210.4210.4710.310.77%61,288
Sep 4, 202510.3810.4210.3610.3910.240.10%76,874
Sep 3, 202510.3510.3810.3110.3810.230.97%61,522
Sep 2, 202510.3010.3310.2310.2810.13-0.48%147,492
Aug 29, 202510.2610.3510.1910.3310.181.18%94,477
Aug 28, 202510.2810.2910.1810.2110.06-0.20%114,799
Aug 27, 202510.2410.2710.1610.2310.080.39%40,769
Aug 26, 202510.2210.2510.1710.1910.040.10%108,100
Aug 25, 202510.2410.3010.1810.1810.03-0.49%67,416
Aug 22, 202510.1110.319.9610.2310.081.29%247,437
Aug 21, 202510.0910.1310.0710.109.950.10%46,834
Aug 20, 202510.0710.1310.0710.099.94-0.10%48,002
Aug 19, 202510.1010.1410.0910.109.95-0.49%100,071
Aug 18, 202510.1510.1510.1110.1510.00-30,017
Aug 15, 202510.2110.2110.1310.1510.00-0.78%24,547
Aug 14, 202510.2210.2410.2110.2310.020.24%26,599
Aug 13, 202510.2810.3210.1910.2110.00-0.24%40,304
Aug 12, 202510.2110.2510.1710.2310.020.59%25,073
Aug 11, 202510.2010.2810.1710.179.97-0.20%21,123
Aug 8, 202510.1910.1910.1510.199.990.39%43,857
Aug 7, 202510.2010.2310.1510.159.950.10%39,411
Aug 6, 202510.1310.3110.1310.149.94-0.29%60,477
Aug 5, 202510.1810.2310.1410.179.970.30%27,391
Aug 4, 202510.1910.1910.0810.149.940.20%21,296
Aug 1, 202510.0710.1710.0710.129.920.50%31,956
Jul 31, 202510.0510.0910.0210.079.870.70%38,578
Jul 30, 202510.0110.059.9210.009.80-0.10%44,447
Jul 29, 202510.0310.049.9810.019.810.10%23,820
Jul 28, 202510.0310.059.9610.009.800.30%33,387
Jul 25, 20259.9410.049.949.979.770.10%32,846
Jul 24, 20259.9810.019.929.969.76-0.20%33,302
Jul 23, 202510.0010.029.949.989.780.10%20,507
Jul 22, 20259.9710.009.939.979.770.20%5,203
Jul 21, 20259.9710.009.909.959.750.51%20,668
Jul 18, 202510.0710.079.909.909.70-1.88%64,818
Jul 17, 202510.0910.1210.0610.099.890.20%78,696