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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.79 | 10.79 | 10.68 | 10.72 | 10.72 | -0.19% | 61,801 |
| Dec 4, 2025 | 10.67 | 10.75 | 10.67 | 10.74 | 10.74 | 0.66% | 76,486 |
| Dec 3, 2025 | 10.62 | 10.69 | 10.60 | 10.67 | 10.67 | 0.28% | 72,891 |
| Dec 2, 2025 | 10.61 | 10.78 | 10.57 | 10.64 | 10.64 | 0.47% | 48,375 |
| Dec 1, 2025 | 10.65 | 10.70 | 10.57 | 10.59 | 10.59 | -0.84% | 36,504 |
| Nov 28, 2025 | 10.63 | 10.70 | 10.63 | 10.68 | 10.68 | 0.19% | 25,569 |
| Nov 26, 2025 | 10.62 | 10.68 | 10.62 | 10.66 | 10.66 | - | 32,908 |
| Nov 25, 2025 | 10.65 | 10.67 | 10.57 | 10.66 | 10.66 | 0.47% | 54,531 |
| Nov 24, 2025 | 10.57 | 10.62 | 10.55 | 10.61 | 10.61 | 0.38% | 63,372 |
| Nov 21, 2025 | 10.58 | 10.62 | 10.56 | 10.57 | 10.57 | -0.09% | 22,797 |
| Nov 20, 2025 | 10.65 | 10.66 | 10.58 | 10.58 | 10.58 | -0.84% | 19,637 |
| Nov 19, 2025 | 10.69 | 10.71 | 10.67 | 10.67 | 10.67 | -0.19% | 37,941 |
| Nov 18, 2025 | 10.69 | 10.74 | 10.69 | 10.69 | 10.69 | -0.09% | 22,719 |
| Nov 17, 2025 | 10.73 | 10.78 | 10.68 | 10.70 | 10.70 | -0.09% | 39,065 |
| Nov 14, 2025 | 10.78 | 10.82 | 10.67 | 10.71 | 10.71 | -0.83% | 41,370 |
| Nov 13, 2025 | 10.80 | 10.84 | 10.75 | 10.80 | 10.75 | 0.09% | 38,786 |
| Nov 12, 2025 | 10.77 | 10.84 | 10.77 | 10.79 | 10.74 | -0.19% | 44,289 |
| Nov 11, 2025 | 10.79 | 10.85 | 10.77 | 10.81 | 10.76 | 0.37% | 27,383 |
| Nov 10, 2025 | 10.75 | 10.86 | 10.72 | 10.77 | 10.72 | - | 27,143 |
| Nov 7, 2025 | 10.69 | 10.79 | 10.69 | 10.77 | 10.72 | 0.09% | 39,888 |
| Nov 6, 2025 | 10.78 | 10.78 | 10.72 | 10.76 | 10.71 | 0.37% | 73,195 |
| Nov 5, 2025 | 10.73 | 10.78 | 10.62 | 10.72 | 10.67 | -0.28% | 44,595 |
| Nov 4, 2025 | 10.70 | 10.77 | 10.67 | 10.75 | 10.70 | 0.47% | 39,964 |
| Nov 3, 2025 | 10.77 | 10.79 | 10.63 | 10.70 | 10.65 | -0.65% | 58,988 |
| Oct 31, 2025 | 10.69 | 10.78 | 10.69 | 10.77 | 10.72 | 0.75% | 72,448 |
| Oct 30, 2025 | 10.75 | 10.75 | 10.65 | 10.69 | 10.64 | -0.56% | 40,518 |
| Oct 29, 2025 | 10.72 | 10.78 | 10.72 | 10.75 | 10.70 | - | 45,319 |
| Oct 28, 2025 | 10.76 | 10.77 | 10.73 | 10.75 | 10.70 | -0.19% | 42,456 |
| Oct 27, 2025 | 10.79 | 10.80 | 10.75 | 10.77 | 10.72 | -0.19% | 37,013 |
| Oct 24, 2025 | 10.78 | 10.82 | 10.76 | 10.79 | 10.74 | 0.09% | 51,617 |
| Oct 23, 2025 | 10.77 | 10.79 | 10.74 | 10.78 | 10.73 | 0.09% | 30,307 |
| Oct 22, 2025 | 10.80 | 10.85 | 10.77 | 10.77 | 10.72 | -0.46% | 30,282 |
| Oct 21, 2025 | 10.86 | 10.86 | 10.78 | 10.82 | 10.77 | - | 39,127 |
| Oct 20, 2025 | 10.81 | 10.86 | 10.80 | 10.82 | 10.77 | 0.37% | 16,983 |
| Oct 17, 2025 | 10.91 | 10.91 | 10.72 | 10.78 | 10.73 | -0.65% | 20,718 |
| Oct 16, 2025 | 10.90 | 10.90 | 10.83 | 10.85 | 10.80 | 0.46% | 55,262 |
| Oct 15, 2025 | 10.81 | 10.89 | 10.75 | 10.80 | 10.75 | -0.74% | 28,338 |
| Oct 14, 2025 | 10.84 | 10.93 | 10.84 | 10.88 | 10.77 | 0.09% | 29,204 |
| Oct 13, 2025 | 10.93 | 10.93 | 10.78 | 10.87 | 10.76 | 0.83% | 58,306 |
| Oct 10, 2025 | 10.80 | 10.81 | 10.73 | 10.78 | 10.67 | 0.09% | 59,019 |
| Oct 9, 2025 | 10.74 | 10.79 | 10.72 | 10.77 | 10.66 | 0.09% | 37,105 |
| Oct 8, 2025 | 10.70 | 10.81 | 10.70 | 10.76 | 10.65 | 1.03% | 53,341 |
| Oct 7, 2025 | 10.62 | 10.69 | 10.62 | 10.65 | 10.54 | 0.19% | 47,762 |
| Oct 6, 2025 | 10.66 | 10.68 | 10.62 | 10.63 | 10.52 | -0.09% | 80,472 |
| Oct 3, 2025 | 10.63 | 10.68 | 10.61 | 10.64 | 10.53 | -0.28% | 46,835 |
| Oct 2, 2025 | 10.71 | 10.75 | 10.65 | 10.67 | 10.56 | -0.47% | 147,784 |
| Oct 1, 2025 | 10.67 | 10.74 | 10.66 | 10.72 | 10.61 | 0.85% | 66,955 |
| Sep 30, 2025 | 10.62 | 10.69 | 10.62 | 10.63 | 10.52 | -0.19% | 91,076 |
| Sep 29, 2025 | 10.71 | 10.71 | 10.63 | 10.65 | 10.54 | 0.19% | 57,904 |
| Sep 26, 2025 | 10.65 | 10.65 | 10.55 | 10.63 | 10.52 | 0.38% | 69,766 |