Barings Participation Investors (MPV)
NYSE: MPV · Real-Time Price · USD
19.55
-0.02 (-0.10%)
Dec 16, 2025, 4:00 PM EST - Market closed
MPV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 19.59 | 19.74 | 19.38 | 19.55 | 19.55 | -0.10% | 5,390 |
| Dec 15, 2025 | 19.52 | 19.60 | 19.35 | 19.57 | 19.57 | -0.86% | 9,441 |
| Dec 12, 2025 | 19.59 | 19.83 | 19.51 | 19.74 | 19.74 | -0.50% | 7,911 |
| Dec 11, 2025 | 19.42 | 19.95 | 19.42 | 19.84 | 19.84 | - | 9,907 |
| Dec 10, 2025 | 19.60 | 19.95 | 19.41 | 19.84 | 19.84 | 0.97% | 7,910 |
| Dec 9, 2025 | 19.63 | 19.65 | 19.30 | 19.65 | 19.65 | 0.61% | 9,231 |
| Dec 8, 2025 | 19.63 | 19.65 | 19.50 | 19.53 | 19.53 | 0.01% | 13,281 |
| Dec 5, 2025 | 19.64 | 19.64 | 19.51 | 19.53 | 19.53 | -0.57% | 8,739 |
| Dec 4, 2025 | 19.55 | 19.77 | 19.50 | 19.64 | 19.64 | 0.10% | 9,114 |
| Dec 3, 2025 | 19.74 | 19.82 | 19.58 | 19.62 | 19.62 | -1.11% | 13,463 |
| Dec 2, 2025 | 20.21 | 20.21 | 19.72 | 19.84 | 19.84 | 0.66% | 6,151 |
| Dec 1, 2025 | 20.15 | 20.16 | 19.69 | 19.71 | 19.71 | -2.21% | 23,247 |
| Nov 28, 2025 | 20.24 | 20.24 | 20.16 | 20.16 | 20.15 | -0.42% | 6,876 |
| Nov 26, 2025 | 20.09 | 20.24 | 20.09 | 20.24 | 20.24 | 0.75% | 11,825 |
| Nov 25, 2025 | 20.09 | 20.20 | 20.04 | 20.09 | 20.09 | 0.60% | 8,754 |
| Nov 24, 2025 | 19.95 | 20.03 | 19.94 | 19.97 | 19.97 | 0.25% | 8,679 |
| Nov 21, 2025 | 19.67 | 19.97 | 19.51 | 19.92 | 19.92 | 0.76% | 19,349 |
| Nov 20, 2025 | 20.22 | 20.22 | 19.70 | 19.77 | 19.77 | -0.03% | 3,929 |
| Nov 19, 2025 | 20.10 | 20.10 | 19.78 | 19.78 | 19.78 | -1.64% | 8,276 |
| Nov 18, 2025 | 19.76 | 20.22 | 19.72 | 20.11 | 20.10 | 1.28% | 6,699 |
| Nov 17, 2025 | 19.85 | 19.90 | 19.62 | 19.85 | 19.85 | -0.75% | 14,670 |
| Nov 14, 2025 | 20.06 | 20.12 | 19.56 | 20.00 | 20.00 | 0.25% | 28,373 |
| Nov 13, 2025 | 19.74 | 19.95 | 19.55 | 19.95 | 19.95 | 2.26% | 22,966 |
| Nov 12, 2025 | 19.38 | 19.55 | 19.37 | 19.51 | 19.51 | 0.88% | 3,462 |
| Nov 11, 2025 | 19.45 | 19.60 | 19.34 | 19.34 | 19.34 | -0.54% | 3,674 |
| Nov 10, 2025 | 19.70 | 19.70 | 19.31 | 19.45 | 19.45 | 0.70% | 6,474 |
| Nov 7, 2025 | 19.70 | 19.70 | 19.31 | 19.31 | 19.31 | -0.72% | 3,279 |
| Nov 6, 2025 | 19.67 | 19.67 | 19.34 | 19.45 | 19.45 | -0.41% | 5,482 |
| Nov 5, 2025 | 19.53 | 19.71 | 19.04 | 19.53 | 19.53 | 0.46% | 8,390 |
| Nov 4, 2025 | 19.33 | 19.57 | 19.31 | 19.44 | 19.44 | -0.51% | 6,981 |
| Nov 3, 2025 | 19.72 | 20.13 | 19.03 | 19.54 | 19.54 | 0.72% | 36,981 |
| Oct 31, 2025 | 19.35 | 19.71 | 19.35 | 19.40 | 19.03 | 0.26% | 9,194 |
| Oct 30, 2025 | 19.31 | 19.71 | 19.31 | 19.35 | 18.98 | 0.21% | 14,462 |
| Oct 29, 2025 | 19.89 | 19.97 | 19.31 | 19.31 | 18.94 | - | 9,235 |
| Oct 28, 2025 | 19.37 | 20.02 | 19.26 | 19.31 | 18.94 | - | 12,872 |
| Oct 27, 2025 | 19.36 | 19.36 | 19.16 | 19.31 | 18.94 | -0.92% | 16,324 |
| Oct 24, 2025 | 19.43 | 19.97 | 19.20 | 19.49 | 19.12 | 0.52% | 10,393 |
| Oct 23, 2025 | 19.63 | 19.83 | 19.39 | 19.39 | 19.02 | -2.27% | 15,884 |
| Oct 22, 2025 | 20.23 | 20.23 | 19.73 | 19.84 | 19.46 | 0.46% | 6,529 |
| Oct 21, 2025 | 19.90 | 20.01 | 19.71 | 19.75 | 19.37 | 1.23% | 7,388 |
| Oct 20, 2025 | 19.53 | 19.88 | 19.40 | 19.51 | 19.14 | -0.71% | 10,846 |
| Oct 17, 2025 | 19.84 | 20.24 | 19.39 | 19.65 | 19.28 | -1.16% | 52,404 |
| Oct 16, 2025 | 19.84 | 20.24 | 19.84 | 19.88 | 19.50 | -0.35% | 5,861 |
| Oct 15, 2025 | 19.88 | 20.25 | 19.84 | 19.95 | 19.57 | -0.40% | 8,780 |
| Oct 14, 2025 | 20.01 | 20.30 | 19.76 | 20.03 | 19.65 | -0.15% | 15,555 |
| Oct 13, 2025 | 20.28 | 20.58 | 19.80 | 20.06 | 19.68 | 1.01% | 15,364 |
| Oct 10, 2025 | 20.03 | 20.15 | 19.75 | 19.86 | 19.48 | -1.44% | 16,628 |
| Oct 9, 2025 | 20.20 | 20.29 | 20.07 | 20.15 | 19.77 | -0.10% | 8,009 |
| Oct 8, 2025 | 20.27 | 20.40 | 20.14 | 20.17 | 19.79 | -0.49% | 15,005 |
| Oct 7, 2025 | 20.19 | 20.40 | 20.00 | 20.27 | 19.88 | 1.20% | 14,591 |