Barings Participation Investors (MPV)
NYSE: MPV · Real-Time Price · USD
17.17
+0.03 (0.18%)
Apr 25, 2025, 4:00 PM EDT - Market closed
MPV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 17.18 | 17.33 | 17.17 | 17.20 | 17.20 | 0.35% | 15,591 |
| Apr 24, 2025 | 17.08 | 17.34 | 17.05 | 17.14 | 17.14 | 0.47% | 19,706 |
| Apr 23, 2025 | 17.22 | 17.38 | 16.87 | 17.06 | 17.06 | -0.64% | 11,044 |
| Apr 22, 2025 | 17.20 | 17.41 | 17.00 | 17.17 | 17.17 | -0.75% | 16,825 |
| Apr 21, 2025 | 17.44 | 17.44 | 16.79 | 17.30 | 17.30 | -1.26% | 31,808 |
| Apr 17, 2025 | 17.30 | 17.52 | 17.07 | 17.52 | 17.52 | 1.27% | 13,560 |
| Apr 16, 2025 | 17.00 | 17.36 | 16.84 | 17.30 | 17.30 | 1.17% | 35,224 |
| Apr 15, 2025 | 17.06 | 17.19 | 16.87 | 17.10 | 17.10 | 2.03% | 12,520 |
| Apr 14, 2025 | 16.20 | 17.09 | 16.15 | 16.76 | 16.76 | 3.78% | 16,396 |
| Apr 11, 2025 | 15.83 | 16.44 | 15.80 | 16.15 | 16.15 | 1.38% | 41,592 |
| Apr 10, 2025 | 16.00 | 16.19 | 15.76 | 15.93 | 15.93 | 0.50% | 17,854 |
| Apr 9, 2025 | 16.08 | 16.34 | 15.82 | 15.85 | 15.85 | -2.04% | 33,823 |
| Apr 8, 2025 | 16.30 | 16.88 | 16.06 | 16.18 | 16.18 | 0.56% | 32,052 |
| Apr 7, 2025 | 15.76 | 16.62 | 15.76 | 16.09 | 16.09 | -1.59% | 38,692 |
| Apr 4, 2025 | 16.56 | 16.99 | 16.25 | 16.35 | 16.35 | -2.39% | 33,592 |
| Apr 3, 2025 | 16.77 | 16.94 | 16.50 | 16.75 | 16.75 | -1.30% | 35,567 |
| Apr 2, 2025 | 16.84 | 17.07 | 16.57 | 16.97 | 16.97 | 0.53% | 20,069 |
| Apr 1, 2025 | 17.61 | 17.61 | 16.65 | 16.88 | 16.88 | -4.25% | 58,509 |
| Mar 31, 2025 | 17.54 | 17.91 | 17.05 | 17.63 | 17.63 | 1.61% | 236,098 |
| Mar 28, 2025 | 17.10 | 17.58 | 16.64 | 17.35 | 17.35 | 1.52% | 59,057 |
| Mar 27, 2025 | 16.57 | 17.19 | 16.42 | 17.09 | 17.09 | 3.01% | 50,728 |
| Mar 26, 2025 | 16.18 | 16.59 | 16.10 | 16.59 | 16.59 | 2.53% | 38,322 |
| Mar 25, 2025 | 16.13 | 16.27 | 15.89 | 16.18 | 16.18 | 0.62% | 14,919 |
| Mar 24, 2025 | 16.13 | 16.33 | 15.90 | 16.08 | 16.08 | 0.27% | 18,661 |
| Mar 21, 2025 | 15.85 | 16.05 | 15.77 | 16.04 | 16.04 | 1.37% | 29,338 |
| Mar 20, 2025 | 15.81 | 15.82 | 15.70 | 15.82 | 15.82 | 0.51% | 29,740 |
| Mar 19, 2025 | 15.70 | 15.81 | 15.53 | 15.74 | 15.74 | 0.90% | 19,244 |
| Mar 18, 2025 | 15.57 | 15.63 | 15.41 | 15.60 | 15.60 | - | 16,695 |
| Mar 17, 2025 | 15.51 | 15.60 | 15.22 | 15.60 | 15.60 | 0.58% | 44,722 |
| Mar 14, 2025 | 15.58 | 15.58 | 15.38 | 15.51 | 15.51 | 0.51% | 19,003 |
| Mar 13, 2025 | 15.65 | 15.82 | 15.43 | 15.43 | 15.43 | -1.33% | 17,123 |
| Mar 12, 2025 | 15.35 | 15.65 | 15.20 | 15.64 | 15.64 | 2.89% | 54,166 |
| Mar 11, 2025 | 15.43 | 15.55 | 15.16 | 15.20 | 15.20 | -0.78% | 32,817 |
| Mar 10, 2025 | 15.42 | 15.44 | 15.32 | 15.32 | 15.32 | -0.58% | 30,335 |
| Mar 7, 2025 | 15.71 | 15.71 | 15.37 | 15.41 | 15.41 | -1.22% | 50,480 |
| Mar 6, 2025 | 15.80 | 15.86 | 15.57 | 15.60 | 15.60 | -1.27% | 45,075 |
| Mar 5, 2025 | 16.02 | 16.20 | 15.75 | 15.80 | 15.80 | -1.71% | 43,282 |
| Mar 4, 2025 | 16.11 | 16.23 | 15.97 | 16.08 | 16.08 | -0.16% | 20,728 |
| Mar 3, 2025 | 16.22 | 16.33 | 16.01 | 16.10 | 16.10 | - | 29,251 |
| Feb 28, 2025 | 16.29 | 16.29 | 16.08 | 16.10 | 16.10 | 0.12% | 15,133 |
| Feb 27, 2025 | 16.11 | 16.41 | 16.03 | 16.08 | 16.08 | -0.37% | 31,080 |
| Feb 26, 2025 | 16.25 | 16.30 | 16.07 | 16.14 | 16.14 | -0.49% | 56,671 |
| Feb 25, 2025 | 16.52 | 16.71 | 16.11 | 16.22 | 16.22 | -1.82% | 47,466 |
| Feb 24, 2025 | 17.02 | 17.32 | 16.41 | 16.52 | 16.52 | -2.25% | 52,477 |
| Feb 21, 2025 | 17.58 | 17.58 | 16.90 | 16.90 | 16.90 | -4.14% | 33,809 |
| Feb 20, 2025 | 17.20 | 17.77 | 17.17 | 17.63 | 17.63 | 1.67% | 34,819 |
| Feb 19, 2025 | 17.27 | 17.45 | 17.09 | 17.34 | 17.34 | 0.64% | 32,579 |
| Feb 18, 2025 | 17.34 | 17.46 | 17.06 | 17.23 | 17.23 | -0.75% | 30,333 |
| Feb 14, 2025 | 17.21 | 17.57 | 17.03 | 17.36 | 17.36 | 0.81% | 69,750 |
| Feb 13, 2025 | 17.14 | 17.26 | 17.06 | 17.22 | 17.22 | 0.41% | 32,014 |