Skip to main content
Barings Participation Investors (MPV)
NYSE: MPV · Real-Time Price · USD
17.09
+0.50 (3.01%)
At close: Mar 27, 2025, 4:00 PM
17.10
+0.01 (0.06%)
After-hours: Mar 27, 2025, 5:17 PM EST

MPV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 14, 202515.5815.5815.3815.5115.510.51%19,003
Mar 13, 202515.6515.8215.4315.4315.43-1.33%17,123
Mar 12, 202515.3515.6515.2015.6415.642.89%54,166
Mar 11, 202515.4315.5515.1615.2015.20-0.78%32,817
Mar 10, 202515.4215.4415.3215.3215.32-0.58%30,335
Mar 7, 202515.7115.7115.3715.4115.41-1.22%50,480
Mar 6, 202515.8015.8615.5715.6015.60-1.27%45,075
Mar 5, 202516.0216.2015.7515.8015.80-1.71%43,282
Mar 4, 202516.1116.2315.9716.0816.08-0.16%20,728
Mar 3, 202516.2216.3316.0116.1016.10-29,251
Feb 28, 202516.2916.2916.0816.1016.100.12%15,133
Feb 27, 202516.1116.4116.0316.0816.08-0.37%31,080
Feb 26, 202516.2516.3016.0716.1416.14-0.49%56,671
Feb 25, 202516.5216.7116.1116.2216.22-1.82%47,466
Feb 24, 202517.0217.3216.4116.5216.52-2.25%52,477
Feb 21, 202517.5817.5816.9016.9016.90-4.14%33,809
Feb 20, 202517.2017.7717.1717.6317.631.67%34,819
Feb 19, 202517.2717.4517.0917.3417.340.64%32,579
Feb 18, 202517.3417.4617.0617.2317.23-0.75%30,333
Feb 14, 202517.2117.5717.0317.3617.360.81%69,750
Feb 13, 202517.1417.2617.0617.2217.220.41%32,014
Feb 12, 202517.1317.1916.9917.1517.15-0.17%18,622
Feb 11, 202517.1717.1916.9517.1817.180.70%15,257
Feb 10, 202516.9017.1616.8817.0617.060.95%25,487
Feb 7, 202517.0017.0016.8316.9016.90-0.47%15,883
Feb 6, 202516.8517.0216.8516.9816.980.35%21,274
Feb 5, 202516.8717.0616.8016.9216.920.24%24,002
Feb 4, 202516.8516.9816.6816.8816.880.18%20,968
Feb 3, 202516.0017.2016.0016.8516.854.07%172,281
Jan 31, 202516.4016.4416.1716.1916.19-0.18%13,592
Jan 30, 202516.2716.4016.1616.2216.220.43%9,629
Jan 29, 202516.1616.2816.0516.1516.15-0.06%27,102
Jan 28, 202516.1516.1615.9416.1616.161.19%32,012
Jan 27, 202516.1116.1815.9715.9715.97-1.72%26,884
Jan 24, 202516.1416.3416.0716.2516.250.43%32,767
Jan 23, 202516.2216.2316.0516.1816.18-0.06%33,280
Jan 22, 202516.5416.5415.8916.1916.19-2.00%96,185
Jan 21, 202516.8717.2016.3916.5216.52-5.60%110,751
Jan 17, 202517.2217.5617.0317.5017.502.34%50,810
Jan 16, 202516.6817.1016.4917.1017.104.14%35,371