Skip to main content
Barings Participation Investors (MPV)
NYSE: MPV · Real-Time Price · USD
16.90
-0.73 (-4.14%)
Feb 21, 2025, 4:00 PM EST - Market closed

MPV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 15, 202516.3016.5716.3016.4216.420.43%38,175
Jan 14, 202516.5016.6516.3216.3516.35-1.86%34,164
Jan 13, 202516.7516.9716.5616.6616.660.30%28,573
Jan 10, 202516.9816.9816.5116.6116.61-1.07%28,456
Jan 8, 202517.0217.1016.6616.7916.79-1.35%31,624
Jan 7, 202517.0617.1016.9117.0217.02-0.12%19,146
Jan 6, 202517.3117.3116.9017.0417.040.06%19,048
Jan 3, 202516.9517.3216.9017.0317.03-0.47%22,243
Jan 2, 202516.9917.3816.9917.1117.110.12%34,631
Dec 31, 202417.0117.1616.9017.0917.090.65%23,555
Dec 30, 202417.3417.3416.8216.9816.98-2.19%77,461
Dec 27, 202417.0517.3617.0417.3616.891.14%73,089
Dec 26, 202417.1817.2017.0917.1716.70-0.72%18,497
Dec 24, 202417.1717.4717.1217.2916.82-0.46%38,794
Dec 23, 202417.1317.4016.9017.3716.900.94%103,562
Dec 20, 202417.0417.9917.0017.2116.750.81%90,447
Dec 19, 202417.1317.2217.0517.0716.61-0.33%39,425
Dec 18, 202417.1217.2117.0617.1316.670.04%12,582
Dec 17, 202417.1017.1417.0517.1216.66-0.12%24,111
Dec 16, 202417.0817.1417.0617.1416.68-0.06%20,825
Dec 13, 202417.1217.2217.0717.1516.690.18%20,768
Dec 12, 202417.1517.1517.0517.1216.66-0.06%8,858
Dec 11, 202417.1017.1517.0217.1316.670.23%17,610
Dec 10, 202417.0017.2017.0017.0916.630.29%30,508
Dec 9, 202416.9917.0916.9217.0416.580.53%18,093
Dec 6, 202416.9117.0016.9116.9516.490.24%8,091
Dec 5, 202416.8916.9716.6816.9116.460.12%18,022
Dec 4, 202416.9916.9916.7716.8916.440.36%28,903
Dec 3, 202416.7316.9316.6416.8316.380.48%30,323
Dec 2, 202416.5316.7616.5316.7516.300.30%18,926
Nov 29, 202416.7016.8316.5516.7016.250.06%2,903
Nov 27, 202416.9016.9016.5816.6916.24-0.48%17,066
Nov 26, 202416.4716.7716.4716.7716.321.76%17,862
Nov 25, 202416.5016.5316.4716.4816.040.30%15,287
Nov 22, 202416.4216.4616.3016.4315.990.61%30,349
Nov 21, 202416.3216.4016.1616.3315.890.25%37,742
Nov 20, 202416.3516.3516.2316.2915.85-0.49%17,782
Nov 19, 202416.3016.6116.3016.3715.93-1.27%23,115
Nov 18, 202416.6616.7316.5216.5816.13-1.37%27,426
Nov 15, 202416.7516.9716.5916.8116.361.39%44,380
Nov 14, 202416.3916.6016.3416.5816.131.72%60,865
Nov 13, 202416.4016.4216.2016.3015.86-0.31%22,663
Nov 12, 202416.4716.4716.2416.3515.91-0.85%8,312
Nov 11, 202416.5016.5516.4516.4916.05-0.32%9,852
Nov 8, 202416.6016.6216.5116.5416.10-0.64%11,529
Nov 7, 202416.7916.7916.5716.6516.20-0.54%20,633
Nov 6, 202416.6316.8716.6316.7416.290.01%24,106
Nov 5, 202416.8316.8616.6816.7416.29-0.95%12,088
Nov 4, 202417.1017.1316.7416.9016.45-2.03%37,263
Nov 1, 202417.2617.6617.2017.2516.430.58%28,909
Oct 31, 202417.2317.3617.1217.1516.33-1.10%17,691
Oct 30, 202417.3017.4117.1917.3416.510.59%14,253
Oct 29, 202417.2717.3917.1717.2416.42-0.44%13,114
Oct 28, 202417.3717.4117.2717.3216.49-0.09%9,893
Oct 25, 202417.1017.4017.1017.3316.501.02%9,858
Oct 24, 202417.1217.2117.1217.1616.34-0.46%13,193
Oct 23, 202417.1417.3317.1217.2416.410.15%5,450
Oct 22, 202417.1017.3417.1017.2116.390.27%25,512
Oct 21, 202417.1217.2817.1217.1616.34-0.45%6,978
Oct 18, 202417.1917.2817.1417.2416.420.32%9,012
Oct 17, 202417.1017.2817.1017.1916.36-0.26%20,982
Oct 16, 202417.2117.2917.1117.2316.41-0.29%9,891
Oct 15, 202416.9417.3016.7217.2816.451.17%14,669
Oct 14, 202417.1117.2916.9317.0816.261.01%14,146
Oct 11, 202417.1117.3016.8216.9116.10-0.59%20,314
Oct 10, 202417.0217.1217.0017.0116.200.06%5,871
Oct 9, 202416.8217.2516.8217.0016.190.59%16,170
Oct 8, 202417.0017.1416.8216.9016.09-0.94%13,464
Oct 7, 202417.0017.3416.9117.0616.250.35%43,562
Oct 4, 202417.1017.1016.8717.0016.19-0.09%11,103
Oct 3, 202416.9817.1016.8117.0216.200.50%6,245
Oct 2, 202417.0017.1016.9116.9316.120.06%9,811
Oct 1, 202417.0017.0016.8216.9216.11-0.12%9,368
Sep 30, 202416.8016.9816.7616.9416.130.71%13,317
Sep 27, 202416.8916.9616.8216.8216.020.12%3,662