Barings Corporate Investors (MCI)
NYSE: MCI · Real-Time Price · USD
18.15
-0.53 (-2.84%)
Dec 31, 2025, 4:00 PM EST - Market closed
MCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 18.17 | 18.51 | 18.04 | 18.15 | 18.15 | -2.84% | 93,226 |
| Dec 30, 2025 | 19.05 | 19.16 | 18.00 | 18.68 | 18.68 | -2.91% | 114,486 |
| Dec 29, 2025 | 19.45 | 19.80 | 19.15 | 19.24 | 18.84 | -1.94% | 62,179 |
| Dec 26, 2025 | 19.97 | 20.08 | 19.50 | 19.62 | 19.21 | -1.41% | 62,590 |
| Dec 24, 2025 | 19.94 | 19.98 | 19.72 | 19.90 | 19.49 | 0.40% | 9,041 |
| Dec 23, 2025 | 19.75 | 19.98 | 19.65 | 19.82 | 19.41 | 0.35% | 16,191 |
| Dec 22, 2025 | 19.29 | 19.80 | 19.29 | 19.75 | 19.34 | 1.86% | 28,686 |
| Dec 19, 2025 | 19.46 | 19.60 | 19.14 | 19.39 | 18.99 | - | 26,787 |
| Dec 18, 2025 | 19.58 | 19.88 | 19.35 | 19.39 | 18.99 | -0.31% | 33,050 |
| Dec 17, 2025 | 19.82 | 20.21 | 19.37 | 19.45 | 19.05 | -2.31% | 32,258 |
| Dec 16, 2025 | 20.11 | 20.21 | 19.91 | 19.91 | 19.50 | -0.99% | 8,579 |
| Dec 15, 2025 | 20.48 | 20.48 | 19.75 | 20.11 | 19.69 | -1.61% | 38,373 |
| Dec 12, 2025 | 20.57 | 20.59 | 20.39 | 20.44 | 20.02 | -0.29% | 10,910 |
| Dec 11, 2025 | 20.46 | 20.60 | 20.40 | 20.50 | 20.07 | -0.15% | 21,487 |
| Dec 10, 2025 | 20.83 | 20.83 | 20.46 | 20.53 | 20.10 | -1.11% | 14,787 |
| Dec 9, 2025 | 20.74 | 20.80 | 20.39 | 20.76 | 20.33 | 0.56% | 10,767 |
| Dec 8, 2025 | 20.52 | 20.71 | 20.39 | 20.65 | 20.22 | 0.32% | 21,589 |
| Dec 5, 2025 | 20.62 | 20.86 | 20.51 | 20.58 | 20.15 | -1.01% | 27,336 |
| Dec 4, 2025 | 20.70 | 20.90 | 20.61 | 20.79 | 20.36 | 0.53% | 9,857 |
| Dec 3, 2025 | 20.72 | 20.94 | 20.61 | 20.68 | 20.25 | 0.15% | 14,551 |
| Dec 2, 2025 | 20.68 | 20.80 | 20.60 | 20.65 | 20.22 | -0.96% | 11,683 |
| Dec 1, 2025 | 21.00 | 21.00 | 20.68 | 20.85 | 20.42 | - | 23,043 |
| Nov 28, 2025 | 20.82 | 20.99 | 20.50 | 20.85 | 20.42 | -0.67% | 8,967 |
| Nov 26, 2025 | 20.83 | 20.99 | 20.39 | 20.99 | 20.55 | -0.10% | 21,127 |
| Nov 25, 2025 | 20.75 | 21.33 | 20.50 | 21.01 | 20.57 | 1.36% | 19,637 |
| Nov 24, 2025 | 20.73 | 21.21 | 20.44 | 20.73 | 20.30 | -0.92% | 11,464 |
| Nov 21, 2025 | 20.96 | 21.15 | 20.69 | 20.92 | 20.49 | -0.19% | 14,183 |
| Nov 20, 2025 | 20.92 | 21.27 | 20.63 | 20.96 | 20.52 | 1.65% | 16,169 |
| Nov 19, 2025 | 21.19 | 21.33 | 20.48 | 20.62 | 20.19 | -2.60% | 24,085 |
| Nov 18, 2025 | 21.00 | 21.36 | 21.00 | 21.17 | 20.73 | 0.33% | 16,669 |
| Nov 17, 2025 | 20.91 | 21.38 | 20.91 | 21.10 | 20.66 | -1.08% | 14,691 |
| Nov 14, 2025 | 21.37 | 21.50 | 20.70 | 21.33 | 20.89 | 0.19% | 66,713 |
| Nov 13, 2025 | 20.35 | 21.29 | 20.25 | 21.29 | 20.85 | 5.50% | 56,672 |
| Nov 12, 2025 | 20.25 | 20.43 | 20.15 | 20.18 | 19.76 | -0.15% | 13,638 |
| Nov 11, 2025 | 20.28 | 20.40 | 20.17 | 20.21 | 19.79 | 0.30% | 21,531 |
| Nov 10, 2025 | 20.10 | 20.40 | 20.10 | 20.15 | 19.73 | 0.25% | 27,310 |
| Nov 7, 2025 | 20.29 | 20.39 | 20.01 | 20.10 | 19.68 | 0.05% | 24,821 |
| Nov 6, 2025 | 20.00 | 20.23 | 19.84 | 20.09 | 19.67 | 0.41% | 8,799 |
| Nov 5, 2025 | 20.50 | 20.90 | 19.99 | 20.01 | 19.59 | -2.45% | 36,073 |
| Nov 4, 2025 | 20.60 | 20.75 | 20.50 | 20.51 | 20.08 | -1.20% | 22,439 |
| Nov 3, 2025 | 20.71 | 21.28 | 20.50 | 20.76 | 20.33 | -1.52% | 40,827 |
| Oct 31, 2025 | 21.17 | 21.30 | 20.98 | 21.08 | 20.25 | -0.43% | 41,651 |
| Oct 30, 2025 | 20.68 | 21.26 | 20.66 | 21.17 | 20.34 | 2.32% | 49,832 |
| Oct 29, 2025 | 20.52 | 20.79 | 20.50 | 20.69 | 19.88 | 0.83% | 47,540 |
| Oct 28, 2025 | 20.42 | 20.60 | 20.40 | 20.52 | 19.71 | - | 19,077 |
| Oct 27, 2025 | 20.50 | 20.56 | 20.35 | 20.52 | 19.71 | -0.19% | 39,998 |
| Oct 24, 2025 | 20.50 | 20.75 | 20.05 | 20.56 | 19.75 | 1.03% | 37,583 |
| Oct 23, 2025 | 20.46 | 20.50 | 20.02 | 20.35 | 19.55 | 0.35% | 16,097 |
| Oct 22, 2025 | 20.27 | 20.50 | 20.05 | 20.28 | 19.48 | 0.05% | 15,057 |
| Oct 21, 2025 | 20.17 | 20.50 | 20.17 | 20.27 | 19.47 | 0.10% | 36,768 |