BlackRock MuniVest Fund II, Inc. (MVT)
Feb 23, 2026 - MVT was delisted (reason: reorganized into MYI)
11.00
+0.02 (0.19%)
Inactive · Last trade price
on Feb 20, 2026
MVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 10.93 | 11.00 | 10.93 | 11.00 | 11.00 | 0.19% | 18,108 |
| Feb 19, 2026 | 10.98 | 10.98 | 10.91 | 10.98 | 10.98 | 0.32% | 25,938 |
| Feb 18, 2026 | 10.90 | 10.98 | 10.90 | 10.94 | 10.94 | -0.09% | 16,923 |
| Feb 17, 2026 | 10.89 | 10.97 | 10.89 | 10.95 | 10.95 | - | 40,811 |
| Feb 13, 2026 | 10.94 | 10.99 | 10.87 | 10.95 | 10.95 | - | 51,350 |
| Feb 12, 2026 | 10.85 | 10.99 | 10.85 | 10.95 | 10.95 | 0.27% | 27,805 |
| Feb 11, 2026 | 10.91 | 10.97 | 10.86 | 10.92 | 10.92 | 0.28% | 31,628 |
| Feb 10, 2026 | 10.85 | 10.93 | 10.85 | 10.89 | 10.89 | 0.28% | 17,406 |
| Feb 9, 2026 | 10.86 | 10.92 | 10.82 | 10.86 | 10.86 | 0.09% | 14,644 |
| Feb 6, 2026 | 10.87 | 10.88 | 10.82 | 10.85 | 10.85 | -0.82% | 29,728 |
| Feb 5, 2026 | 10.87 | 10.96 | 10.82 | 10.94 | 10.89 | 0.41% | 18,793 |
| Feb 4, 2026 | 10.89 | 10.94 | 10.86 | 10.90 | 10.84 | -0.37% | 112,622 |
| Feb 3, 2026 | 10.92 | 10.99 | 10.90 | 10.94 | 10.88 | 0.14% | 34,855 |
| Feb 2, 2026 | 10.96 | 10.97 | 10.85 | 10.92 | 10.87 | 0.09% | 24,100 |
| Jan 30, 2026 | 10.78 | 10.91 | 10.78 | 10.91 | 10.86 | 0.74% | 20,991 |
| Jan 29, 2026 | 10.76 | 10.83 | 10.71 | 10.83 | 10.78 | 0.19% | 35,388 |
| Jan 28, 2026 | 10.71 | 10.86 | 10.67 | 10.81 | 10.76 | 0.65% | 24,253 |
| Jan 27, 2026 | 10.76 | 10.76 | 10.67 | 10.74 | 10.69 | 0.47% | 12,945 |
| Jan 26, 2026 | 10.74 | 10.75 | 10.66 | 10.69 | 10.64 | -0.47% | 11,436 |
| Jan 23, 2026 | 10.70 | 10.76 | 10.70 | 10.74 | 10.69 | -0.65% | 22,653 |
| Jan 22, 2026 | 10.85 | 10.85 | 10.75 | 10.81 | 10.76 | 0.19% | 45,637 |
| Jan 21, 2026 | 10.77 | 10.84 | 10.77 | 10.79 | 10.74 | -0.37% | 46,450 |
| Jan 20, 2026 | 10.84 | 10.87 | 10.79 | 10.83 | 10.78 | -0.55% | 64,312 |
| Jan 16, 2026 | 10.82 | 10.92 | 10.82 | 10.89 | 10.78 | 0.83% | 44,058 |
| Jan 15, 2026 | 10.78 | 10.88 | 10.77 | 10.80 | 10.69 | -0.64% | 87,077 |
| Jan 14, 2026 | 10.78 | 10.89 | 10.75 | 10.87 | 10.76 | 0.83% | 31,929 |
| Jan 13, 2026 | 10.75 | 10.78 | 10.74 | 10.78 | 10.67 | 0.47% | 71,117 |
| Jan 12, 2026 | 10.71 | 10.74 | 10.70 | 10.73 | 10.62 | 0.06% | 19,717 |
| Jan 9, 2026 | 10.79 | 10.79 | 10.70 | 10.72 | 10.62 | -0.33% | 26,837 |
| Jan 8, 2026 | 10.74 | 10.80 | 10.74 | 10.76 | 10.65 | - | 26,041 |
| Jan 7, 2026 | 10.78 | 10.87 | 10.70 | 10.76 | 10.65 | 0.09% | 62,373 |
| Jan 6, 2026 | 10.70 | 10.75 | 10.70 | 10.75 | 10.64 | 0.47% | 7,478 |
| Jan 5, 2026 | 10.70 | 10.76 | 10.64 | 10.70 | 10.59 | - | 56,049 |
| Jan 2, 2026 | 10.78 | 10.78 | 10.65 | 10.70 | 10.59 | -1.02% | 39,420 |
| Dec 31, 2025 | 10.72 | 10.81 | 10.66 | 10.81 | 10.70 | 0.56% | 83,431 |
| Dec 30, 2025 | 10.55 | 10.77 | 10.55 | 10.75 | 10.64 | 1.90% | 98,972 |
| Dec 29, 2025 | 10.69 | 10.71 | 10.55 | 10.55 | 10.45 | -1.40% | 146,864 |
| Dec 26, 2025 | 10.74 | 10.75 | 10.67 | 10.70 | 10.59 | -0.37% | 56,820 |
| Dec 24, 2025 | 10.73 | 10.74 | 10.65 | 10.74 | 10.63 | 0.37% | 14,468 |
| Dec 23, 2025 | 10.66 | 10.71 | 10.59 | 10.70 | 10.59 | 0.38% | 49,311 |
| Dec 22, 2025 | 10.63 | 10.68 | 10.59 | 10.66 | 10.55 | -0.28% | 54,841 |
| Dec 19, 2025 | 10.67 | 10.73 | 10.64 | 10.69 | 10.53 | -0.28% | 48,516 |
| Dec 18, 2025 | 10.66 | 10.72 | 10.62 | 10.72 | 10.56 | 0.66% | 56,532 |
| Dec 17, 2025 | 10.64 | 10.69 | 10.59 | 10.65 | 10.49 | -0.28% | 22,351 |
| Dec 16, 2025 | 10.67 | 10.72 | 10.60 | 10.68 | 10.52 | 0.38% | 61,519 |
| Dec 15, 2025 | 10.62 | 10.67 | 10.62 | 10.64 | 10.48 | 0.19% | 44,061 |
| Dec 12, 2025 | 10.71 | 10.78 | 10.61 | 10.62 | 10.46 | -1.30% | 30,983 |
| Dec 11, 2025 | 10.78 | 10.82 | 10.73 | 10.76 | 10.60 | -0.37% | 15,964 |
| Dec 10, 2025 | 10.71 | 10.80 | 10.68 | 10.80 | 10.64 | 0.75% | 43,069 |
| Dec 9, 2025 | 10.68 | 10.75 | 10.68 | 10.72 | 10.56 | 0.37% | 31,627 |
| Dec 8, 2025 | 10.69 | 10.78 | 10.67 | 10.68 | 10.52 | -0.37% | 17,355 |
| Dec 5, 2025 | 10.79 | 10.79 | 10.68 | 10.72 | 10.56 | -0.19% | 61,801 |
| Dec 4, 2025 | 10.67 | 10.75 | 10.67 | 10.74 | 10.58 | 0.66% | 76,486 |
| Dec 3, 2025 | 10.62 | 10.69 | 10.60 | 10.67 | 10.51 | 0.28% | 72,891 |
| Dec 2, 2025 | 10.61 | 10.78 | 10.57 | 10.64 | 10.48 | 0.47% | 48,375 |
| Dec 1, 2025 | 10.65 | 10.70 | 10.57 | 10.59 | 10.43 | -0.84% | 36,504 |
| Nov 28, 2025 | 10.63 | 10.70 | 10.63 | 10.68 | 10.52 | 0.19% | 25,569 |
| Nov 26, 2025 | 10.62 | 10.68 | 10.62 | 10.66 | 10.50 | - | 32,908 |
| Nov 25, 2025 | 10.65 | 10.67 | 10.57 | 10.66 | 10.50 | 0.47% | 54,531 |
| Nov 24, 2025 | 10.57 | 10.62 | 10.55 | 10.61 | 10.45 | 0.38% | 63,372 |
| Nov 21, 2025 | 10.58 | 10.62 | 10.56 | 10.57 | 10.41 | -0.09% | 22,797 |
| Nov 20, 2025 | 10.65 | 10.66 | 10.58 | 10.58 | 10.42 | -0.84% | 19,637 |
| Nov 19, 2025 | 10.69 | 10.71 | 10.67 | 10.67 | 10.51 | -0.19% | 37,941 |
| Nov 18, 2025 | 10.69 | 10.74 | 10.69 | 10.69 | 10.53 | -0.09% | 22,719 |
| Nov 17, 2025 | 10.73 | 10.78 | 10.68 | 10.70 | 10.54 | -0.09% | 39,065 |
| Nov 14, 2025 | 10.78 | 10.82 | 10.67 | 10.71 | 10.55 | -0.83% | 41,370 |
| Nov 13, 2025 | 10.80 | 10.84 | 10.75 | 10.80 | 10.59 | 0.09% | 38,786 |
| Nov 12, 2025 | 10.77 | 10.84 | 10.77 | 10.79 | 10.58 | -0.19% | 44,289 |
| Nov 11, 2025 | 10.79 | 10.85 | 10.77 | 10.81 | 10.60 | 0.37% | 27,383 |
| Nov 10, 2025 | 10.75 | 10.86 | 10.72 | 10.77 | 10.56 | - | 27,143 |
| Nov 7, 2025 | 10.69 | 10.79 | 10.69 | 10.77 | 10.56 | 0.09% | 39,888 |
| Nov 6, 2025 | 10.78 | 10.78 | 10.72 | 10.76 | 10.55 | 0.37% | 73,195 |
| Nov 5, 2025 | 10.73 | 10.78 | 10.62 | 10.72 | 10.51 | -0.28% | 44,595 |
| Nov 4, 2025 | 10.70 | 10.77 | 10.67 | 10.75 | 10.54 | 0.47% | 39,964 |
| Nov 3, 2025 | 10.77 | 10.79 | 10.63 | 10.70 | 10.49 | -0.65% | 58,988 |
| Oct 31, 2025 | 10.69 | 10.78 | 10.69 | 10.77 | 10.56 | 0.75% | 72,448 |
| Oct 30, 2025 | 10.75 | 10.75 | 10.65 | 10.69 | 10.48 | -0.56% | 40,518 |
| Oct 29, 2025 | 10.72 | 10.78 | 10.72 | 10.75 | 10.54 | - | 45,319 |
| Oct 28, 2025 | 10.76 | 10.77 | 10.73 | 10.75 | 10.54 | -0.19% | 42,456 |
| Oct 27, 2025 | 10.79 | 10.80 | 10.75 | 10.77 | 10.56 | -0.19% | 37,013 |
| Oct 24, 2025 | 10.78 | 10.82 | 10.76 | 10.79 | 10.58 | 0.09% | 51,617 |
| Oct 23, 2025 | 10.77 | 10.79 | 10.74 | 10.78 | 10.57 | 0.09% | 30,307 |
| Oct 22, 2025 | 10.80 | 10.85 | 10.77 | 10.77 | 10.56 | -0.46% | 30,282 |
| Oct 21, 2025 | 10.86 | 10.86 | 10.78 | 10.82 | 10.61 | - | 39,127 |
| Oct 20, 2025 | 10.81 | 10.86 | 10.80 | 10.82 | 10.61 | 0.37% | 16,983 |
| Oct 17, 2025 | 10.91 | 10.91 | 10.72 | 10.78 | 10.57 | -0.65% | 20,718 |
| Oct 16, 2025 | 10.90 | 10.90 | 10.83 | 10.85 | 10.64 | 0.46% | 55,262 |
| Oct 15, 2025 | 10.81 | 10.89 | 10.75 | 10.80 | 10.59 | -0.74% | 28,338 |
| Oct 14, 2025 | 10.84 | 10.93 | 10.84 | 10.88 | 10.61 | 0.09% | 29,204 |
| Oct 13, 2025 | 10.93 | 10.93 | 10.78 | 10.87 | 10.60 | 0.83% | 58,306 |
| Oct 10, 2025 | 10.80 | 10.81 | 10.73 | 10.78 | 10.51 | 0.09% | 59,019 |
| Oct 9, 2025 | 10.74 | 10.79 | 10.72 | 10.77 | 10.50 | 0.09% | 37,105 |
| Oct 8, 2025 | 10.70 | 10.81 | 10.70 | 10.76 | 10.49 | 1.03% | 53,341 |
| Oct 7, 2025 | 10.62 | 10.69 | 10.62 | 10.65 | 10.39 | 0.19% | 47,762 |
| Oct 6, 2025 | 10.66 | 10.68 | 10.62 | 10.63 | 10.37 | -0.09% | 80,472 |
| Oct 3, 2025 | 10.63 | 10.68 | 10.61 | 10.64 | 10.38 | -0.28% | 46,835 |
| Oct 2, 2025 | 10.71 | 10.75 | 10.65 | 10.67 | 10.41 | -0.47% | 147,784 |
| Oct 1, 2025 | 10.67 | 10.74 | 10.66 | 10.72 | 10.46 | 0.85% | 66,955 |
| Sep 30, 2025 | 10.62 | 10.69 | 10.62 | 10.63 | 10.37 | -0.19% | 91,076 |
| Sep 29, 2025 | 10.71 | 10.71 | 10.63 | 10.65 | 10.39 | 0.19% | 57,904 |