Barings Participation Investors (MPV)
NYSE: MPV · Real-Time Price · USD
19.31
0.00 (0.00%)
At close: Oct 29, 2025, 4:00 PM EDT
19.31
0.00 (0.00%)
After-hours: Oct 29, 2025, 7:00 PM EDT
MPV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 19.89 | 19.97 | 19.31 | 19.31 | - | - | 9,206 |
| Oct 28, 2025 | 19.37 | 20.02 | 19.26 | 19.31 | 19.31 | - | 12,872 |
| Oct 27, 2025 | 19.36 | 19.36 | 19.16 | 19.31 | 19.31 | -0.92% | 16,324 |
| Oct 24, 2025 | 19.43 | 19.97 | 19.20 | 19.49 | 19.49 | 0.52% | 10,393 |
| Oct 23, 2025 | 19.63 | 19.83 | 19.39 | 19.39 | 19.39 | -2.27% | 15,884 |
| Oct 22, 2025 | 20.23 | 20.23 | 19.73 | 19.84 | 19.84 | 0.46% | 6,529 |
| Oct 21, 2025 | 19.90 | 20.01 | 19.71 | 19.75 | 19.75 | 1.23% | 7,388 |
| Oct 20, 2025 | 19.53 | 19.88 | 19.40 | 19.51 | 19.51 | -0.71% | 10,846 |
| Oct 17, 2025 | 19.84 | 20.24 | 19.39 | 19.65 | 19.65 | -1.16% | 52,404 |
| Oct 16, 2025 | 19.84 | 20.24 | 19.84 | 19.88 | 19.88 | -0.35% | 5,861 |
| Oct 15, 2025 | 19.88 | 20.25 | 19.84 | 19.95 | 19.95 | -0.40% | 8,780 |
| Oct 14, 2025 | 20.01 | 20.30 | 19.76 | 20.03 | 20.03 | -0.15% | 15,555 |
| Oct 13, 2025 | 20.28 | 20.58 | 19.80 | 20.06 | 20.06 | 1.01% | 15,364 |
| Oct 10, 2025 | 20.03 | 20.15 | 19.75 | 19.86 | 19.86 | -1.44% | 16,628 |
| Oct 9, 2025 | 20.20 | 20.29 | 20.07 | 20.15 | 20.15 | -0.10% | 8,009 |
| Oct 8, 2025 | 20.27 | 20.40 | 20.14 | 20.17 | 20.17 | -0.49% | 15,005 |
| Oct 7, 2025 | 20.19 | 20.40 | 20.00 | 20.27 | 20.27 | 1.20% | 14,591 |
| Oct 6, 2025 | 20.25 | 20.25 | 20.00 | 20.03 | 20.03 | -0.94% | 10,964 |
| Oct 3, 2025 | 20.55 | 20.56 | 20.20 | 20.22 | 20.22 | -0.20% | 8,053 |
| Oct 2, 2025 | 20.50 | 20.50 | 20.17 | 20.26 | 20.26 | -0.02% | 6,419 |
| Oct 1, 2025 | 20.15 | 20.37 | 20.15 | 20.26 | 20.26 | 0.57% | 12,748 |
| Sep 30, 2025 | 20.24 | 20.24 | 19.90 | 20.15 | 20.15 | 1.26% | 14,523 |
| Sep 29, 2025 | 19.70 | 20.21 | 19.70 | 19.90 | 19.90 | 1.43% | 10,049 |
| Sep 26, 2025 | 19.68 | 19.88 | 19.40 | 19.62 | 19.62 | -1.31% | 9,712 |
| Sep 25, 2025 | 19.51 | 20.26 | 19.47 | 19.88 | 19.88 | 2.16% | 11,290 |
| Sep 24, 2025 | 19.46 | 19.78 | 19.42 | 19.46 | 19.46 | 0.72% | 7,537 |
| Sep 23, 2025 | 19.41 | 19.72 | 19.19 | 19.32 | 19.32 | -1.08% | 17,979 |
| Sep 22, 2025 | 20.17 | 20.30 | 19.53 | 19.53 | 19.53 | -2.84% | 19,968 |
| Sep 19, 2025 | 20.42 | 20.46 | 20.10 | 20.10 | 20.10 | -0.45% | 20,013 |
| Sep 18, 2025 | 20.35 | 20.39 | 20.16 | 20.19 | 20.19 | -0.59% | 7,980 |
| Sep 17, 2025 | 20.13 | 20.46 | 20.13 | 20.31 | 20.31 | 0.30% | 9,915 |
| Sep 16, 2025 | 20.35 | 20.42 | 20.14 | 20.25 | 20.25 | -0.27% | 7,325 |
| Sep 15, 2025 | 20.22 | 20.42 | 20.15 | 20.31 | 20.31 | 0.42% | 16,414 |
| Sep 12, 2025 | 20.16 | 20.25 | 19.88 | 20.22 | 20.22 | 1.97% | 37,348 |
| Sep 11, 2025 | 19.48 | 19.93 | 19.45 | 19.83 | 19.83 | 2.64% | 28,987 |
| Sep 10, 2025 | 19.57 | 19.57 | 19.26 | 19.32 | 19.32 | -0.10% | 7,407 |
| Sep 9, 2025 | 19.29 | 19.59 | 19.25 | 19.34 | 19.34 | -1.14% | 23,514 |
| Sep 8, 2025 | 19.67 | 19.67 | 19.10 | 19.56 | 19.56 | -0.54% | 16,015 |
| Sep 5, 2025 | 19.61 | 19.86 | 19.55 | 19.67 | 19.67 | 0.61% | 7,187 |
| Sep 4, 2025 | 19.88 | 19.88 | 19.43 | 19.55 | 19.55 | -1.26% | 15,728 |
| Sep 3, 2025 | 19.92 | 19.92 | 19.62 | 19.80 | 19.80 | -1.10% | 10,506 |
| Sep 2, 2025 | 19.96 | 20.14 | 19.92 | 20.02 | 20.02 | 0.40% | 13,178 |
| Aug 29, 2025 | 20.00 | 20.33 | 19.84 | 19.94 | 19.94 | -2.16% | 55,287 |
| Aug 28, 2025 | 20.39 | 20.40 | 20.17 | 20.38 | 20.01 | 0.10% | 15,194 |
| Aug 27, 2025 | 20.27 | 20.46 | 19.95 | 20.36 | 19.99 | 0.44% | 15,734 |
| Aug 26, 2025 | 20.15 | 20.44 | 20.14 | 20.27 | 19.90 | 0.70% | 15,482 |
| Aug 25, 2025 | 20.56 | 20.56 | 20.01 | 20.13 | 19.76 | -2.61% | 15,294 |
| Aug 22, 2025 | 19.46 | 21.00 | 19.13 | 20.67 | 20.29 | 7.66% | 63,441 |
| Aug 21, 2025 | 19.32 | 19.37 | 18.75 | 19.20 | 18.85 | -0.62% | 47,971 |
| Aug 20, 2025 | 19.28 | 19.35 | 19.18 | 19.32 | 18.97 | 0.31% | 11,371 |