Skip to main content
logo
Barings Participation Investors (MPV)
NYSE: MPV · Real-Time Price · USD
19.45
-0.05 (-0.26%)
Jul 18, 2025, 4:00 PM - Market closed

MPV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202519.5419.7619.2519.4519.45-0.26%8,414
Jul 17, 202519.4519.7519.4219.5019.500.52%14,673
Jul 16, 202519.3119.8819.3119.4019.40-0.92%9,355
Jul 15, 202519.8719.8719.4119.5819.58-1.41%9,408
Jul 14, 202519.7519.9419.7519.8619.860.97%9,078
Jul 11, 202519.4019.9619.4019.6719.671.50%23,966
Jul 10, 202519.6019.6019.3319.3819.38-1.22%13,886
Jul 9, 202519.8019.8419.5419.6219.620.05%13,746
Jul 8, 202519.7019.8419.5819.6119.61-0.56%10,485
Jul 7, 202519.7620.1519.4719.7219.72-17,831
Jul 3, 202520.3320.3319.3119.7219.72-3.03%31,241
Jul 2, 202520.1320.3519.9920.3420.341.99%13,845
Jul 1, 202520.1320.1319.8219.9419.94-0.85%17,748
Jun 30, 202519.9020.3519.6520.1120.112.50%29,902
Jun 27, 202519.7019.8419.4019.6219.62-0.41%18,532
Jun 26, 202519.0320.1719.0119.7019.702.87%51,556
Jun 25, 202519.5319.5318.8319.1519.15-1.44%24,474
Jun 24, 202519.4119.6119.3719.4319.430.83%21,030
Jun 23, 202519.2819.3919.2019.2719.270.10%12,274
Jun 20, 202519.1319.5718.9619.2519.251.80%49,781
Jun 18, 202518.9019.0018.5518.9118.91-16,894
Jun 17, 202518.9619.3218.5518.9118.91-0.11%24,205
Jun 16, 202518.9619.3118.4718.9318.93-37,450
Jun 13, 202519.3019.5218.8218.9318.93-0.79%50,185
Jun 12, 202517.9819.5817.9219.0819.086.59%84,581
Jun 11, 202518.0218.0217.7517.9017.900.45%9,197
Jun 10, 202517.9017.9217.6917.8217.820.06%13,440
Jun 9, 202517.9418.0117.7317.8117.81-0.31%14,996
Jun 6, 202517.7317.9517.7317.8717.870.08%9,577
Jun 5, 202517.6517.9217.6517.8517.851.36%18,622
Jun 4, 202517.5017.8917.3017.6117.610.69%16,195
Jun 3, 202517.6817.7817.3517.4917.49-0.51%20,225
Jun 2, 202517.6917.7917.1417.5817.58-0.17%40,039
May 30, 202517.6117.9317.6117.6117.61-1.84%35,799
May 29, 202518.0718.1317.8817.9417.57-0.39%34,665
May 28, 202517.8518.0517.7918.0117.640.90%21,380
May 27, 202517.6217.8817.5017.8517.481.31%22,158
May 23, 202517.3317.8117.2717.6217.262.03%48,193
May 22, 202517.2017.3717.2017.2716.920.06%9,565
May 21, 202517.3017.3917.1717.2616.91-21,453
May 20, 202517.3017.3717.1517.2616.91-0.29%36,742
May 19, 202517.1617.3817.0517.3116.950.35%10,631
May 16, 202517.3317.3917.0917.2516.900.06%23,643
May 15, 202517.3917.3917.2117.2416.89-0.17%13,538
May 14, 202517.3617.4717.2117.2716.92-0.06%31,802
May 13, 202517.0217.3417.0217.2816.921.83%26,785
May 12, 202517.2217.3416.9716.9716.62-1.39%18,690
May 9, 202517.1717.4117.1617.2116.860.35%13,972
May 8, 202517.1417.2417.0917.1516.80-0.41%12,704
May 7, 202517.2217.4317.0917.2216.870.12%21,194