NYSE · MUA · stock
BlackRock Muniassets Fund, INC. (MUA) stock price history
Every NYSE trading session of BlackRock Muniassets Fund, INC. from Jul 16, 1993 to Sep 28, 2026: 8,357 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MUA adjusted close, 1993 to 2026
- $12.94
- All time high, 2021
- $11.04
- 52 week high, $9.30 low
- 8,357
- Daily sessions since 1993
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1993 to 2026 series and minute bars.
MUA key facts
- BlackRock Muniassets Fund, INC. (MUA) closed at $9.32 on Sep 28, 2026 on NYSE.
- MUA's all time high close is $12.94, set on Jun 15, 2021; its all time low close is $1.60 on Nov 7, 1994.
- MUA's 52 week range is $9.30 to $11.04.
- MUA returned -12.1% over the year to Sep 28, 2026 and -18.5% over five years.
- Over ten years MUA returned +2%, +0.2% a year compounded.
- MUA's deepest drawdown was -43.0% from Jun 15, 2021 to Oct 23, 2023.
- DataCedar holds 8,357 daily sessions of MUA history from Jul 16, 1993 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
MUA price chart, 1993 to 2026
MUA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.2% |
| 3 months | -13.4% |
| 6 months | -8.5% |
| Year to date | -10.1% |
| 1 year | -12.1% |
| 3 years | +23.1% |
| 5 years | -18.5% |
| 10 years | +1.7% |
| Since Jul 16, 1993 | +332.5% |
| Compound annual growth, 33.2 years | +4.5% |
MUA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $12.94 on Jun 15, 2021
- All time low close
- $1.60 on Nov 7, 1994
- 52 week high
- $11.04 on Jul 2, 2026
- 52 week low
- $9.30 on Sep 28, 2026
- Deepest drawdown
- -43.0% from Jun 15, 2021 to Oct 23, 2023, not yet recovered
- Best single session
- +10.0% on Mar 20, 2020
- Worst single session
- -14.9% on Mar 18, 2020
- Volatility, 1 year annualised
- 11.6%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 1993
- 4.3×
- Best calendar year
- 2009, +51%
- Worst calendar year
- 2008, -27%
MUA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1993 starts on Jul 16, 1993; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $10.35 | $11.04 | $9.30 | $9.32 | -9.8% | 32.9M | 185 |
| 2025 | $10.03 | $11.19 | $8.83 | $10.33 | +3.3% | 30.1M | 250 |
| 2024 | $9.06 | $11.39 | $9.06 | $10.00 | +10.5% | 21.7M | 252 |
| 2023 | $8.88 | $9.47 | $7.28 | $9.05 | +3.0% | 24.3M | 250 |
| 2022 | $11.31 | $11.40 | $7.49 | $8.79 | -22.4% | 30.9M | 251 |
| 2021 | $10.67 | $13.13 | $10.38 | $11.32 | +6.2% | 12M | 252 |
| 2020 | $10.52 | $11.40 | $6.69 | $10.66 | +1.3% | 15.2M | 253 |
| 2019 | $8.54 | $11.01 | $8.54 | $10.52 | +23.3% | 11.1M | 252 |
| 2018 | $9.52 | $9.53 | $8.19 | $8.53 | -9.7% | 16.7M | 251 |
| 2017 | $8.07 | $9.92 | $8.05 | $9.44 | +16.5% | 11M | 251 |
| 2016 | $8.19 | $9.52 | $7.76 | $8.10 | -1.0% | 16.5M | 252 |
| 2015 | $7.51 | $8.30 | $7.28 | $8.18 | +9.3% | 14.1M | 252 |
| 2014 | $5.89 | $7.53 | $5.89 | $7.49 | +26.7% | 17.2M | 252 |
| 2013 | $6.71 | $7.07 | $5.62 | $5.91 | -11.9% | 26.5M | 252 |
| 2012 | $5.68 | $7.01 | $5.56 | $6.71 | +17.5% | 18.7M | 250 |
| 2011 | $4.97 | $5.83 | $4.68 | $5.71 | +14.9% | 18.6M | 252 |
| 2010 | $4.88 | $5.55 | $4.74 | $4.97 | +1.7% | 9.6M | 252 |
| 2009 | $3.23 | $5.01 | $3.23 | $4.89 | +51.3% | 9M | 252 |
| 2008 | $4.46 | $4.99 | $2.67 | $3.23 | -26.8% | 9.2M | 253 |
| 2007 | $5.09 | $5.23 | $4.24 | $4.41 | -13.8% | 8.2M | 251 |
| 2006 | $4.29 | $5.15 | $4.19 | $5.12 | +19.0% | 6.6M | 251 |
| 2005 | $3.62 | $4.33 | $3.55 | $4.30 | +18.3% | 8.1M | 252 |
| 2004 | $3.12 | $3.66 | $2.98 | $3.63 | +16.1% | 9.1M | 252 |
| 2003 | $2.97 | $3.28 | $2.86 | $3.13 | +5.6% | 8.9M | 252 |
| 2002 | $2.70 | $3.06 | $2.67 | $2.96 | +9.5% | 9.2M | 252 |
| 2001 | $2.80 | $3.14 | $2.66 | $2.71 | -3.4% | 5.2M | 248 |
| 2000 | $2.31 | $2.81 | $2.27 | $2.80 | +21.3% | 5M | 252 |
| 1999 | $2.85 | $2.87 | $2.26 | $2.31 | -18.5% | 4.3M | 252 |
| 1998 | $2.61 | $2.92 | $2.52 | $2.83 | +8.4% | 3.4M | 252 |
| 1997 | $2.13 | $2.64 | $2.13 | $2.61 | +21.2% | 4.2M | 253 |
| 1996 | $2.01 | $2.23 | $1.92 | $2.16 | +7.0% | 3.7M | 254 |
| 1995 | $1.76 | $2.10 | $1.74 | $2.01 | +14.6% | 3.7M | 252 |
| 1994 | $2.05 | $2.17 | $1.58 | $1.76 | -12.7% | 2.5M | 252 |
| 1993 | $2.15 | $2.17 | $1.94 | $2.01 | n/a | 907.7K | 118 |
MUA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $9.32 | -6.1% |
| August 2026 | $9.93 | -1.7% |
| July 2026 | $10.10 | -7.8% |
| June 2026 | $10.95 | +3.0% |
| May 2026 | $10.64 | +2.7% |
| April 2026 | $10.36 | -0.3% |
| March 2026 | $10.39 | -3.7% |
| February 2026 | $10.80 | +0.6% |
| January 2026 | $10.73 | +3.9% |
| December 2025 | $10.33 | +1.3% |
| November 2025 | $10.20 | -2.2% |
| October 2025 | $10.43 | -1.0% |
About the MUA data
Daily bars. 8,357 sessions from Jul 16, 1993 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 16, 1993, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MUA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- MTUS Metallus Inc.
- MTW Manitowoc Co. INC
- MTX Minerals Technologies INC
- MTZ Mastec INC
- MUA.R Blackrock MuniAssets Fund, Inc. Rights (expiring August 20, 2026) Rights
- MUA.V Blackrock MuniAssets Fund, Inc. Rights (expiring August 20, 2026) Rights when issued
- MUC BlackRock Muniholdings California Quality Fund, INC.
- MUFG Mitsubishi Ufj Financial Group INC
Common questions
MUA share price history
