Barings Participation Investors (MPV)
NYSE: MPV · Real-Time Price · USD
20.17
-0.10 (-0.49%)
Oct 8, 2025, 4:00 PM EDT - Market closed
MPV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 20.27 | 20.40 | 20.14 | 20.17 | - | -0.49% | 15,005 |
| Oct 7, 2025 | 20.19 | 20.40 | 20.00 | 20.27 | 20.27 | 1.20% | 14,591 |
| Oct 6, 2025 | 20.25 | 20.25 | 20.00 | 20.03 | 20.03 | -0.94% | 10,964 |
| Oct 3, 2025 | 20.55 | 20.56 | 20.20 | 20.22 | 20.22 | -0.20% | 8,053 |
| Oct 2, 2025 | 20.50 | 20.50 | 20.17 | 20.26 | 20.26 | -0.02% | 6,419 |
| Oct 1, 2025 | 20.15 | 20.37 | 20.15 | 20.26 | 20.26 | 0.57% | 12,748 |
| Sep 30, 2025 | 20.24 | 20.24 | 19.90 | 20.15 | 20.15 | 1.26% | 14,523 |
| Sep 29, 2025 | 19.70 | 20.21 | 19.70 | 19.90 | 19.90 | 1.43% | 10,049 |
| Sep 26, 2025 | 19.68 | 19.88 | 19.40 | 19.62 | 19.62 | -1.31% | 9,712 |
| Sep 25, 2025 | 19.51 | 20.26 | 19.47 | 19.88 | 19.88 | 2.16% | 11,290 |
| Sep 24, 2025 | 19.46 | 19.78 | 19.42 | 19.46 | 19.46 | 0.72% | 7,537 |
| Sep 23, 2025 | 19.41 | 19.72 | 19.19 | 19.32 | 19.32 | -1.08% | 17,979 |
| Sep 22, 2025 | 20.17 | 20.30 | 19.53 | 19.53 | 19.53 | -2.84% | 19,968 |
| Sep 19, 2025 | 20.42 | 20.46 | 20.10 | 20.10 | 20.10 | -0.45% | 20,013 |
| Sep 18, 2025 | 20.35 | 20.39 | 20.16 | 20.19 | 20.19 | -0.59% | 7,980 |
| Sep 17, 2025 | 20.13 | 20.46 | 20.13 | 20.31 | 20.31 | 0.30% | 9,915 |
| Sep 16, 2025 | 20.35 | 20.42 | 20.14 | 20.25 | 20.25 | -0.27% | 7,325 |
| Sep 15, 2025 | 20.22 | 20.42 | 20.15 | 20.31 | 20.31 | 0.42% | 16,414 |
| Sep 12, 2025 | 20.16 | 20.25 | 19.88 | 20.22 | 20.22 | 1.97% | 37,348 |
| Sep 11, 2025 | 19.48 | 19.93 | 19.45 | 19.83 | 19.83 | 2.64% | 28,987 |
| Sep 10, 2025 | 19.57 | 19.57 | 19.26 | 19.32 | 19.32 | -0.10% | 7,407 |
| Sep 9, 2025 | 19.29 | 19.59 | 19.25 | 19.34 | 19.34 | -1.14% | 23,514 |
| Sep 8, 2025 | 19.67 | 19.67 | 19.10 | 19.56 | 19.56 | -0.54% | 16,015 |
| 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 |