Skip to main content
Barings Participation Investors (MPV)
NYSE: MPV · Real-Time Price · USD
17.85
+0.23 (1.31%)
At close: May 27, 2025, 4:00 PM
17.86
+0.01 (0.06%)
After-hours: May 27, 2025, 7:00 PM EDT

MPV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 202517.6217.8817.5017.8517.851.31%22,158
May 23, 202517.3317.8117.2717.6217.622.03%48,193
May 22, 202517.2017.3717.2017.2717.270.06%9,565
May 21, 202517.3017.3917.1717.2617.26-21,453
May 20, 202517.3017.3717.1517.2617.26-0.29%36,742
May 19, 202517.1617.3817.0517.3117.310.35%10,631
May 16, 202517.3317.3917.0917.2517.250.06%23,643
May 15, 202517.3917.3917.2117.2417.24-0.17%13,538
May 14, 202517.3617.4717.2117.2717.27-0.06%31,802
May 13, 202517.0217.3417.0217.2817.281.83%26,785
May 12, 202517.2217.3416.9716.9716.97-1.39%18,690
May 9, 202517.1717.4117.1617.2117.210.35%13,972
May 8, 202517.1417.2417.0917.1517.15-0.41%12,704
May 7, 202517.2217.4317.0917.2217.220.12%21,194
May 6, 202517.2417.4517.1817.2017.200.10%24,683
May 5, 202517.0217.2517.0017.1817.180.49%19,096
May 2, 202517.0117.2017.0017.1017.10-0.03%6,345
May 1, 202517.0217.2717.0117.1117.110.32%25,228
Apr 30, 202516.6817.1416.5217.0517.051.79%24,797
Apr 29, 202516.8817.1316.7316.7516.75-1.59%15,971
Apr 28, 202517.2117.2717.0217.0217.02-1.05%13,362
Apr 25, 202517.1817.3317.1717.2017.200.35%15,591
Apr 24, 202517.0817.3417.0517.1417.140.47%19,706
Apr 23, 202517.2217.3816.8717.0617.06-0.64%11,044
Apr 22, 202517.2017.4117.0017.1717.17-0.75%16,825
Apr 21, 202517.4417.4416.7917.3017.30-1.26%31,808
Apr 17, 202517.3017.5217.0717.5217.521.27%13,560
Apr 16, 202517.0017.3616.8417.3017.301.17%35,224
Apr 15, 202517.0617.1916.8717.1017.102.03%12,520
Apr 14, 202516.2017.0916.1516.7616.763.78%16,396
Apr 11, 202515.8316.4415.8016.1516.151.38%41,592
Apr 10, 202516.0016.1915.7615.9315.930.50%17,854
Apr 9, 202516.0816.3415.8215.8515.85-2.04%33,823
Apr 8, 202516.3016.8816.0616.1816.180.56%32,052
Apr 7, 202515.7616.6215.7616.0916.09-1.59%38,692
Apr 4, 202516.5616.9916.2516.3516.35-2.39%33,592
Apr 3, 202516.7716.9416.5016.7516.75-1.30%35,567
Apr 2, 202516.8417.0716.5716.9716.970.53%20,069
Apr 1, 202517.6117.6116.6516.8816.88-4.25%58,509
Mar 31, 202517.5417.9117.0517.6317.631.61%236,098
Mar 28, 202517.1017.5816.6417.3517.351.52%59,057
Mar 27, 202516.5717.1916.4217.0917.093.01%50,728
Mar 26, 202516.1816.5916.1016.5916.592.53%38,322
Mar 25, 202516.1316.2715.8916.1816.180.62%14,919
Mar 24, 202516.1316.3315.9016.0816.080.27%18,661
Mar 21, 202515.8516.0515.7716.0416.041.37%29,338
Mar 20, 202515.8115.8215.7015.8215.820.51%29,740
Mar 19, 202515.7015.8115.5315.7415.740.90%19,244
Mar 18, 202515.5715.6315.4115.6015.60-16,695
Mar 17, 202515.5115.6015.2215.6015.600.58%44,722