Barings Participation Investors (MPV)
NYSE: MPV · Real-Time Price · USD
19.31
0.00 (0.00%)
At close: Oct 29, 2025, 4:00 PM EDT
19.31
0.00 (0.00%)
After-hours: Oct 29, 2025, 7:00 PM EDT

MPV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202519.8919.9719.3119.31--9,206
Oct 28, 202519.3720.0219.2619.3119.31-12,872
Oct 27, 202519.3619.3619.1619.3119.31-0.92%16,324
Oct 24, 202519.4319.9719.2019.4919.490.52%10,393
Oct 23, 202519.6319.8319.3919.3919.39-2.27%15,884
Oct 22, 202520.2320.2319.7319.8419.840.46%6,529
Oct 21, 202519.9020.0119.7119.7519.751.23%7,388
Oct 20, 202519.5319.8819.4019.5119.51-0.71%10,846
Oct 17, 202519.8420.2419.3919.6519.65-1.16%52,404
Oct 16, 202519.8420.2419.8419.8819.88-0.35%5,861
Oct 15, 202519.8820.2519.8419.9519.95-0.40%8,780
Oct 14, 202520.0120.3019.7620.0320.03-0.15%15,555
Oct 13, 202520.2820.5819.8020.0620.061.01%15,364
Oct 10, 202520.0320.1519.7519.8619.86-1.44%16,628
Oct 9, 202520.2020.2920.0720.1520.15-0.10%8,009
Oct 8, 202520.2720.4020.1420.1720.17-0.49%15,005
Oct 7, 202520.1920.4020.0020.2720.271.20%14,591
Oct 6, 202520.2520.2520.0020.0320.03-0.94%10,964
Oct 3, 202520.5520.5620.2020.2220.22-0.20%8,053
Oct 2, 202520.5020.5020.1720.2620.26-0.02%6,419
Oct 1, 202520.1520.3720.1520.2620.260.57%12,748
Sep 30, 202520.2420.2419.9020.1520.151.26%14,523
Sep 29, 202519.7020.2119.7019.9019.901.43%10,049
Sep 26, 202519.6819.8819.4019.6219.62-1.31%9,712
Sep 25, 202519.5120.2619.4719.8819.882.16%11,290
Sep 24, 202519.4619.7819.4219.4619.460.72%7,537
Sep 23, 202519.4119.7219.1919.3219.32-1.08%17,979
Sep 22, 202520.1720.3019.5319.5319.53-2.84%19,968
Sep 19, 202520.4220.4620.1020.1020.10-0.45%20,013
Sep 18, 202520.3520.3920.1620.1920.19-0.59%7,980
Sep 17, 202520.1320.4620.1320.3120.310.30%9,915
Sep 16, 202520.3520.4220.1420.2520.25-0.27%7,325
Sep 15, 202520.2220.4220.1520.3120.310.42%16,414
Sep 12, 202520.1620.2519.8820.2220.221.97%37,348
Sep 11, 202519.4819.9319.4519.8319.832.64%28,987
Sep 10, 202519.5719.5719.2619.3219.32-0.10%7,407
Sep 9, 202519.2919.5919.2519.3419.34-1.14%23,514
Sep 8, 202519.6719.6719.1019.5619.56-0.54%16,015
Sep 5, 202519.6119.8619.5519.6719.670.61%7,187
Sep 4, 202519.8819.8819.4319.5519.55-1.26%15,728
Sep 3, 202519.9219.9219.6219.8019.80-1.10%10,506
Sep 2, 202519.9620.1419.9220.0220.020.40%13,178
Aug 29, 202520.0020.3319.8419.9419.94-2.16%55,287
Aug 28, 202520.3920.4020.1720.3820.010.10%15,194
Aug 27, 202520.2720.4619.9520.3619.990.44%15,734
Aug 26, 202520.1520.4420.1420.2719.900.70%15,482
Aug 25, 202520.5620.5620.0120.1319.76-2.61%15,294
Aug 22, 202519.4621.0019.1320.6720.297.66%63,441
Aug 21, 202519.3219.3718.7519.2018.85-0.62%47,971
Aug 20, 202519.2819.3519.1819.3218.970.31%11,371