Barings Participation Investors (MPV)
NYSE: MPV · Real-Time Price · USD
17.25
-0.10 (-0.58%)
Jan 7, 2026, 11:08 AM EST - Market open
MPV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 17.19 | 17.42 | 17.10 | 17.35 | 17.35 | 1.28% | 31,013 |
| Jan 5, 2026 | 16.79 | 17.19 | 16.73 | 17.13 | 17.13 | 3.25% | 33,588 |
| Jan 2, 2026 | 16.02 | 16.62 | 15.75 | 16.59 | 16.59 | 4.41% | 106,234 |
| Dec 31, 2025 | 15.81 | 16.28 | 15.65 | 15.89 | 15.89 | -2.22% | 243,467 |
| Dec 30, 2025 | 16.95 | 16.95 | 16.02 | 16.25 | 16.25 | -5.30% | 64,886 |
| Dec 29, 2025 | 18.23 | 18.48 | 17.02 | 17.16 | 16.79 | -5.66% | 80,561 |
| Dec 26, 2025 | 18.44 | 18.60 | 17.71 | 18.19 | 17.80 | -1.41% | 46,741 |
| Dec 24, 2025 | 18.88 | 18.88 | 18.38 | 18.45 | 18.05 | -3.30% | 29,365 |
| Dec 23, 2025 | 18.65 | 19.08 | 18.60 | 19.08 | 18.67 | 2.53% | 12,366 |
| Dec 22, 2025 | 18.43 | 18.78 | 18.43 | 18.61 | 18.21 | 0.11% | 8,577 |
| Dec 19, 2025 | 18.40 | 18.78 | 18.40 | 18.59 | 18.19 | 0.43% | 10,539 |
| Dec 18, 2025 | 18.40 | 18.80 | 18.40 | 18.51 | 18.11 | 1.31% | 22,539 |
| Dec 17, 2025 | 19.53 | 19.74 | 18.00 | 18.27 | 17.88 | -6.55% | 28,831 |
| Dec 16, 2025 | 19.59 | 19.74 | 19.38 | 19.55 | 19.13 | -0.10% | 5,390 |
| Dec 15, 2025 | 19.52 | 19.60 | 19.35 | 19.57 | 19.15 | -0.86% | 9,441 |
| Dec 12, 2025 | 19.59 | 19.83 | 19.51 | 19.74 | 19.31 | -0.50% | 7,911 |
| Dec 11, 2025 | 19.42 | 19.95 | 19.42 | 19.84 | 19.41 | - | 9,907 |
| Dec 10, 2025 | 19.60 | 19.95 | 19.41 | 19.84 | 19.41 | 0.97% | 7,910 |
| Dec 9, 2025 | 19.63 | 19.65 | 19.30 | 19.65 | 19.23 | 0.61% | 9,231 |
| Dec 8, 2025 | 19.63 | 19.65 | 19.50 | 19.53 | 19.11 | 0.01% | 13,281 |
| Dec 5, 2025 | 19.64 | 19.64 | 19.51 | 19.53 | 19.11 | -0.57% | 8,739 |
| Dec 4, 2025 | 19.55 | 19.77 | 19.50 | 19.64 | 19.22 | 0.10% | 9,114 |
| Dec 3, 2025 | 19.74 | 19.82 | 19.58 | 19.62 | 19.20 | -1.11% | 13,463 |
| Dec 2, 2025 | 20.21 | 20.21 | 19.72 | 19.84 | 19.41 | 0.66% | 6,151 |
| Dec 1, 2025 | 20.15 | 20.16 | 19.69 | 19.71 | 19.29 | -2.21% | 23,247 |
| Nov 28, 2025 | 20.24 | 20.24 | 20.16 | 20.16 | 19.72 | -0.42% | 6,876 |
| Nov 26, 2025 | 20.09 | 20.24 | 20.09 | 20.24 | 19.80 | 0.75% | 11,825 |
| Nov 25, 2025 | 20.09 | 20.20 | 20.04 | 20.09 | 19.66 | 0.60% | 8,754 |
| Nov 24, 2025 | 19.95 | 20.03 | 19.94 | 19.97 | 19.54 | 0.25% | 8,679 |
| Nov 21, 2025 | 19.67 | 19.97 | 19.51 | 19.92 | 19.49 | 0.76% | 19,349 |
| Nov 20, 2025 | 20.22 | 20.22 | 19.70 | 19.77 | 19.34 | -0.03% | 3,929 |
| Nov 19, 2025 | 20.10 | 20.10 | 19.78 | 19.78 | 19.35 | -1.64% | 8,276 |
| Nov 18, 2025 | 19.76 | 20.22 | 19.72 | 20.11 | 19.67 | 1.28% | 6,699 |
| Nov 17, 2025 | 19.85 | 19.90 | 19.62 | 19.85 | 19.42 | -0.75% | 14,670 |
| Nov 14, 2025 | 20.06 | 20.12 | 19.56 | 20.00 | 19.57 | 0.25% | 28,373 |
| Nov 13, 2025 | 19.74 | 19.95 | 19.55 | 19.95 | 19.52 | 2.26% | 22,966 |
| Nov 12, 2025 | 19.38 | 19.55 | 19.37 | 19.51 | 19.09 | 0.88% | 3,462 |
| Nov 11, 2025 | 19.45 | 19.60 | 19.34 | 19.34 | 18.92 | -0.54% | 3,674 |
| Nov 10, 2025 | 19.70 | 19.70 | 19.31 | 19.45 | 19.03 | 0.70% | 6,474 |
| Nov 7, 2025 | 19.70 | 19.70 | 19.31 | 19.31 | 18.89 | -0.72% | 3,279 |
| Nov 6, 2025 | 19.67 | 19.67 | 19.34 | 19.45 | 19.03 | -0.41% | 5,482 |
| Nov 5, 2025 | 19.53 | 19.71 | 19.04 | 19.53 | 19.11 | 0.46% | 8,390 |
| Nov 4, 2025 | 19.33 | 19.57 | 19.31 | 19.44 | 19.02 | -0.51% | 6,981 |
| Nov 3, 2025 | 19.72 | 20.13 | 19.03 | 19.54 | 19.12 | 0.72% | 36,981 |
| Oct 31, 2025 | 19.35 | 19.71 | 19.35 | 19.40 | 18.62 | 0.26% | 9,194 |
| Oct 30, 2025 | 19.31 | 19.71 | 19.31 | 19.35 | 18.57 | 0.21% | 14,462 |
| Oct 29, 2025 | 19.89 | 19.97 | 19.31 | 19.31 | 18.53 | - | 9,235 |
| Oct 28, 2025 | 19.37 | 20.02 | 19.26 | 19.31 | 18.53 | - | 12,872 |
| Oct 27, 2025 | 19.36 | 19.36 | 19.16 | 19.31 | 18.53 | -0.92% | 16,324 |
| Oct 24, 2025 | 19.43 | 19.97 | 19.20 | 19.49 | 18.71 | 0.52% | 10,393 |