Skip to main content
Barings Participation Investors (MPV)
NYSE: MPV · Real-Time Price · USD
17.21
+0.14 (0.81%)
Dec 20, 2024, 3:59 PM EST - Market closed

MPV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202417.0417.9917.0017.2117.210.81%90,447
Dec 19, 202417.1317.2217.0517.0717.07-0.33%39,425
Dec 18, 202417.1217.2117.0617.1317.130.04%12,582
Dec 17, 202417.1017.1417.0517.1217.12-0.12%24,111
Dec 16, 202417.0817.1417.0617.1417.14-0.06%20,825
Dec 13, 202417.1217.2217.0717.1517.150.18%20,768
Dec 12, 202417.1517.1517.0517.1217.12-0.06%8,858
Dec 11, 202417.1017.1517.0217.1317.130.23%17,610
Dec 10, 202417.0017.2017.0017.0917.090.29%30,508
Dec 9, 202416.9917.0916.9217.0417.040.53%18,093
Dec 6, 202416.9117.0016.9116.9516.950.24%8,091
Dec 5, 202416.8916.9716.6816.9116.910.12%18,022
Dec 4, 202416.9916.9916.7716.8916.890.36%28,903
Dec 3, 202416.7316.9316.6416.8316.830.48%30,323
Dec 2, 202416.5316.7616.5316.7516.750.30%18,926
Nov 29, 202416.7016.8316.5516.7016.700.06%2,903
Nov 27, 202416.9016.9016.5816.6916.69-0.48%17,066
Nov 26, 202416.4716.7716.4716.7716.771.76%17,862
Nov 25, 202416.5016.5316.4716.4816.480.30%15,287
Nov 22, 202416.4216.4616.3016.4316.430.61%30,349
Nov 21, 202416.3216.4016.1616.3316.330.25%37,742
Nov 20, 202416.3516.3516.2316.2916.29-0.49%17,782
Nov 19, 202416.3016.6116.3016.3716.37-1.27%23,115
Nov 18, 202416.6616.7316.5216.5816.58-1.37%27,426
Nov 15, 202416.7516.9716.5916.8116.811.39%44,380
Nov 14, 202416.3916.6016.3416.5816.581.72%60,865
Nov 13, 202416.4016.4216.2016.3016.30-0.31%22,663
Nov 12, 202416.4716.4716.2416.3516.35-0.85%8,312
Nov 11, 202416.5016.5516.4516.4916.49-0.32%9,852
Nov 8, 202416.6016.6216.5116.5416.54-0.64%11,529
Nov 7, 202416.7916.7916.5716.6516.65-0.54%20,633
Nov 6, 202416.6316.8716.6316.7416.740.01%24,106
Nov 5, 202416.8316.8616.6816.7416.74-0.95%12,088
Nov 4, 202417.1017.1316.7416.9016.90-2.03%37,263
Nov 1, 202417.2617.6617.2017.2516.880.58%28,909
Oct 31, 202417.2317.3617.1217.1516.78-1.10%17,691
Oct 30, 202417.3017.4117.1917.3416.970.59%14,253
Oct 29, 202417.2717.3917.1717.2416.87-0.44%13,114
Oct 28, 202417.3717.4117.2717.3216.94-0.09%9,893
Oct 25, 202417.1017.4017.1017.3316.961.02%9,858
Oct 24, 202417.1217.2117.1217.1616.79-0.46%13,193
Oct 23, 202417.1417.3317.1217.2416.870.15%5,450
Oct 22, 202417.1017.3417.1017.2116.840.27%25,512
Oct 21, 202417.1217.2817.1217.1616.80-0.45%6,978
Oct 18, 202417.1917.2817.1417.2416.870.32%9,012
Oct 17, 202417.1017.2817.1017.1916.82-0.26%20,982
Oct 16, 202417.2117.2917.1117.2316.86-0.29%9,891
Oct 15, 202416.9417.3016.7217.2816.911.17%14,669
Oct 14, 202417.1117.2916.9317.0816.711.01%14,146
Oct 11, 202417.1117.3016.8216.9116.55-0.59%20,314
Oct 10, 202417.0217.1217.0017.0116.650.06%5,871
Oct 9, 202416.8217.2516.8217.0016.640.59%16,170
Oct 8, 202417.0017.1416.8216.9016.54-0.94%13,464
Oct 7, 202417.0017.3416.9117.0616.690.35%43,562
Oct 4, 202417.1017.1016.8717.0016.64-0.09%11,103
Oct 3, 202416.9817.1016.8117.0216.650.50%6,245
Oct 2, 202417.0017.1016.9116.9316.570.06%9,811
Oct 1, 202417.0017.0016.8216.9216.56-0.12%9,368
Sep 30, 202416.8016.9816.7616.9416.580.71%13,317
Sep 27, 202416.8916.9616.8216.8216.460.12%3,662
Sep 26, 202416.8616.9716.7816.8016.44-0.88%6,590
Sep 25, 202416.6516.9516.5416.9516.591.84%9,143
Sep 24, 202416.4916.6516.4516.6416.290.57%12,671
Sep 23, 202416.7516.7516.3616.5516.20-0.72%21,210
Sep 20, 202416.7216.8716.6016.6716.31-1.19%13,592
Sep 19, 202416.7516.8716.6116.8716.510.66%10,944
Sep 18, 202416.7516.7916.7316.7616.40-0.10%11,258
Sep 17, 202416.8616.9516.7016.7816.420.36%23,046
Sep 16, 202416.6316.7916.4916.7216.361.13%17,009
Sep 13, 202416.6016.6016.3716.5316.170.17%46,794
Sep 12, 202416.4616.5916.3416.5016.151.66%41,080
Sep 11, 202416.2516.3516.1016.2315.88-0.18%16,565
Sep 10, 202416.1516.3816.0516.2615.910.99%10,540
Sep 9, 202416.0016.2216.0016.1015.760.25%13,427
Sep 6, 202416.3016.3015.8816.0615.72-1.35%46,270
Sep 5, 202416.2916.3416.1216.2815.930.22%8,362
Sep 4, 202415.9716.3915.9616.2515.900.90%31,533
Sep 3, 202416.1816.1815.9616.1015.76-33,251
Aug 30, 202416.0016.4215.8816.1015.760.44%89,694
Aug 29, 202415.8216.2915.8216.0315.690.69%25,840
Aug 28, 202415.8215.9715.7315.9215.581.27%15,401
Aug 27, 202415.9115.9915.7215.7215.38-1.38%27,455
Aug 26, 202415.8516.1215.8215.9415.60-0.44%34,966
Aug 23, 202416.0816.0815.9516.0115.310.25%45,344
Aug 22, 202415.9716.0615.9715.9715.27-0.13%12,239
Aug 21, 202415.7816.0015.7815.9915.290.31%21,575
Aug 20, 202415.7216.1215.7215.9415.250.82%35,811
Aug 19, 202415.9216.1015.7015.8115.120.96%38,783
Aug 16, 202415.6716.1015.6615.6614.98-27,686
Aug 15, 202415.5915.7915.3015.6614.980.58%22,865
Aug 14, 202415.4615.5815.4615.5714.891.06%14,415
Aug 13, 202415.1515.4615.1515.4114.731.36%13,937
Aug 12, 202415.3215.3715.1615.2014.54-1.17%25,487
Aug 9, 202415.6116.0615.2915.3814.71-1.60%14,439
Aug 8, 202416.0716.0715.5015.6314.95-0.89%18,061
Aug 7, 202415.9116.2115.7315.7715.08-1.87%11,412
Aug 6, 202416.1416.1415.8016.0715.370.63%15,387
Aug 5, 202415.5016.4815.2015.9715.272.57%55,468
Aug 2, 202416.2016.4015.5115.5714.89-4.23%13,805
Aug 1, 202416.2316.3916.2016.2615.550.35%10,548