Skip to main content
Barings Participation Investors (MPV)
NYSE: MPV · Real-Time Price · USD
18.68
-0.25 (-1.35%)
Jun 17, 2025, 3:14 PM - Market open

MPV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 202518.9619.3218.5518.70--1.22%15,111
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
May 6, 202517.2417.4517.1817.2016.850.10%24,683
May 5, 202517.0217.2517.0017.1816.830.49%19,096
May 2, 202517.0117.2017.0017.1016.75-0.03%6,345
May 1, 202517.0217.2717.0117.1116.750.32%25,228
Apr 30, 202516.6817.1416.5217.0516.701.79%24,797
Apr 29, 202516.8817.1316.7316.7516.41-1.59%15,971
Apr 28, 202517.2117.2717.0217.0216.67-1.05%13,362
Apr 25, 202517.1817.3317.1717.2016.850.35%15,591
Apr 24, 202517.0817.3417.0517.1416.790.47%19,706
Apr 23, 202517.2217.3816.8717.0616.71-0.64%11,044
Apr 22, 202517.2017.4117.0017.1716.82-0.75%16,825
Apr 21, 202517.4417.4416.7917.3016.94-1.26%31,808
Apr 17, 202517.3017.5217.0717.5217.161.27%13,560
Apr 16, 202517.0017.3616.8417.3016.941.17%35,224
Apr 15, 202517.0617.1916.8717.1016.752.03%12,520
Apr 14, 202516.2017.0916.1516.7616.423.78%16,396
Apr 11, 202515.8316.4415.8016.1515.821.38%41,592
Apr 10, 202516.0016.1915.7615.9315.600.50%17,854
Apr 9, 202516.0816.3415.8215.8515.52-2.04%33,823
Apr 8, 202516.3016.8816.0616.1815.850.56%32,052
Apr 7, 202515.7616.6215.7616.0915.76-1.59%38,692