Barings Participation Investors (MPV)
NYSE: MPV · Real-Time Price · USD
19.67
+0.12 (0.61%)
Sep 5, 2025, 4:00 PM - Market closed
MPV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 19.26 | 19.37 | 19.08 | 19.26 | 18.91 | 0.94% | 8,204 |
| Aug 18, 2025 | 19.06 | 19.38 | 18.96 | 19.08 | 18.73 | 0.79% | 37,475 |
| Aug 15, 2025 | 18.92 | 19.11 | 18.92 | 18.93 | 18.59 | 0.21% | 5,929 |
| Aug 14, 2025 | 18.80 | 19.30 | 18.80 | 18.89 | 18.55 | 0.43% | 6,885 |
| Aug 13, 2025 | 19.25 | 19.30 | 18.80 | 18.81 | 18.47 | -2.23% | 28,001 |
| Aug 12, 2025 | 19.08 | 19.40 | 18.95 | 19.24 | 18.89 | 1.64% | 22,277 |
| Aug 11, 2025 | 18.80 | 19.25 | 18.80 | 18.93 | 18.59 | 1.07% | 9,030 |
| Aug 8, 2025 | 19.14 | 19.20 | 18.70 | 18.73 | 18.39 | -1.21% | 18,593 |
| Aug 7, 2025 | 18.87 | 19.14 | 18.87 | 18.96 | 18.62 | 0.64% | 9,242 |
| Aug 6, 2025 | 18.90 | 19.02 | 18.73 | 18.84 | 18.50 | -0.95% | 15,548 |
| Aug 5, 2025 | 19.02 | 19.32 | 18.92 | 19.02 | 18.67 | 0.88% | 14,593 |
| Aug 4, 2025 | 19.34 | 19.34 | 18.85 | 18.85 | 18.51 | -1.03% | 14,045 |
| Aug 1, 2025 | 18.92 | 19.40 | 18.92 | 19.05 | 18.70 | 0.63% | 12,866 |
| Jul 31, 2025 | 18.94 | 19.02 | 18.72 | 18.93 | 18.59 | -0.05% | 16,270 |
| Jul 30, 2025 | 18.71 | 19.16 | 18.48 | 18.94 | 18.60 | 0.69% | 9,397 |
| Jul 29, 2025 | 19.23 | 19.23 | 18.67 | 18.81 | 18.47 | -0.63% | 16,977 |
| Jul 28, 2025 | 18.92 | 19.35 | 18.91 | 18.93 | 18.59 | 0.21% | 8,604 |
| Jul 25, 2025 | 19.00 | 19.10 | 18.81 | 18.89 | 18.55 | -0.05% | 9,205 |
| Jul 24, 2025 | 19.32 | 19.32 | 18.85 | 18.90 | 18.56 | -0.42% | 12,519 |
| Jul 23, 2025 | 19.03 | 19.07 | 18.98 | 18.98 | 18.63 | -0.21% | 10,279 |
| Jul 22, 2025 | 19.39 | 19.39 | 18.90 | 19.02 | 18.67 | -0.47% | 13,269 |
| Jul 21, 2025 | 19.38 | 19.38 | 19.05 | 19.11 | 18.76 | -1.75% | 25,829 |
| Jul 18, 2025 | 19.54 | 19.76 | 19.25 | 19.45 | 19.10 | -0.26% | 8,414 |
| Jul 17, 2025 | 19.45 | 19.75 | 19.42 | 19.50 | 19.15 | 0.52% | 14,673 |
| Jul 16, 2025 | 19.31 | 19.88 | 19.31 | 19.40 | 19.05 | -0.92% | 9,355 |
| Jul 15, 2025 | 19.87 | 19.87 | 19.41 | 19.58 | 19.22 | -1.41% | 9,408 |
| Jul 14, 2025 | 19.75 | 19.94 | 19.75 | 19.86 | 19.50 | 0.97% | 9,078 |
| Jul 11, 2025 | 19.40 | 19.96 | 19.40 | 19.67 | 19.31 | 1.50% | 23,966 |
| Jul 10, 2025 | 19.60 | 19.60 | 19.33 | 19.38 | 19.03 | -1.22% | 13,886 |
| Jul 9, 2025 | 19.80 | 19.84 | 19.54 | 19.62 | 19.26 | 0.05% | 13,746 |
| Jul 8, 2025 | 19.70 | 19.84 | 19.58 | 19.61 | 19.25 | -0.56% | 10,485 |
| Jul 7, 2025 | 19.76 | 20.15 | 19.47 | 19.72 | 19.36 | - | 17,831 |
| Jul 3, 2025 | 20.33 | 20.33 | 19.31 | 19.72 | 19.36 | -3.03% | 31,241 |
| Jul 2, 2025 | 20.13 | 20.35 | 19.99 | 20.34 | 19.97 | 1.99% | 13,845 |
| Jul 1, 2025 | 20.13 | 20.13 | 19.82 | 19.94 | 19.58 | -0.85% | 17,748 |
| Jun 30, 2025 | 19.90 | 20.35 | 19.65 | 20.11 | 19.74 | 2.50% | 29,902 |
| Jun 27, 2025 | 19.70 | 19.84 | 19.40 | 19.62 | 19.26 | -0.41% | 18,532 |
| Jun 26, 2025 | 19.03 | 20.17 | 19.01 | 19.70 | 19.34 | 2.87% | 51,556 |