Barings Participation Investors (MPV)
NYSE: MPV · Real-Time Price · USD
18.89
+0.04 (0.21%)
At close: Mar 6, 2026, 4:00 PM EST
18.81
-0.08 (-0.40%)
After-hours: Mar 6, 2026, 7:00 PM EST
MPV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 18.93 | 18.93 | 18.65 | 18.89 | 18.89 | 0.21% | 13,721 |
| Mar 5, 2026 | 19.09 | 19.09 | 18.69 | 18.85 | 18.85 | 0.80% | 12,100 |
| Mar 4, 2026 | 18.89 | 18.89 | 18.68 | 18.70 | 18.70 | -1.42% | 6,680 |
| Mar 3, 2026 | 18.72 | 19.02 | 18.72 | 18.97 | 18.97 | 1.34% | 6,836 |
| Mar 2, 2026 | 18.91 | 19.11 | 18.72 | 18.72 | 18.72 | -1.00% | 14,323 |
| Feb 27, 2026 | 19.11 | 19.11 | 18.81 | 18.91 | 18.91 | -0.73% | 17,886 |
| Feb 26, 2026 | 18.91 | 19.07 | 18.91 | 19.05 | 19.05 | 0.74% | 3,663 |
| Feb 25, 2026 | 18.97 | 19.06 | 18.88 | 18.91 | 18.91 | -0.32% | 20,673 |
| Feb 24, 2026 | 19.27 | 19.27 | 18.91 | 18.97 | 18.97 | -0.97% | 6,830 |
| Feb 23, 2026 | 19.17 | 19.25 | 19.01 | 19.16 | 19.16 | 0.08% | 7,093 |
| Feb 20, 2026 | 19.01 | 19.30 | 18.94 | 19.14 | 19.14 | -0.31% | 12,410 |
| Feb 19, 2026 | 19.26 | 19.30 | 18.99 | 19.20 | 19.20 | -0.05% | 12,442 |
| Feb 18, 2026 | 19.07 | 19.29 | 19.07 | 19.21 | 19.21 | -0.36% | 5,056 |
| Feb 17, 2026 | 19.22 | 19.28 | 18.96 | 19.28 | 19.28 | 0.31% | 8,356 |
| Feb 13, 2026 | 19.13 | 19.25 | 19.06 | 19.22 | 19.22 | 0.52% | 4,624 |
| Feb 12, 2026 | 19.05 | 19.17 | 18.92 | 19.12 | 19.12 | 0.37% | 4,544 |
| Feb 11, 2026 | 19.03 | 19.12 | 18.86 | 19.05 | 19.05 | 0.34% | 12,933 |
| Feb 10, 2026 | 18.71 | 19.00 | 18.71 | 18.99 | 18.99 | 0.03% | 11,233 |
| Feb 9, 2026 | 18.94 | 19.00 | 18.67 | 18.98 | 18.98 | 0.21% | 23,942 |
| Feb 6, 2026 | 18.82 | 18.99 | 18.75 | 18.94 | 18.94 | 0.53% | 14,353 |
| Feb 5, 2026 | 18.98 | 18.98 | 18.65 | 18.84 | 18.84 | -0.58% | 8,061 |
| Feb 4, 2026 | 18.87 | 19.00 | 18.63 | 18.95 | 18.95 | 0.80% | 24,661 |
| Feb 3, 2026 | 18.63 | 18.98 | 18.63 | 18.80 | 18.80 | 0.80% | 9,609 |
| Feb 2, 2026 | 18.78 | 19.00 | 18.65 | 18.65 | 18.65 | -1.11% | 8,250 |
| Jan 30, 2026 | 19.01 | 19.16 | 18.81 | 18.86 | 18.86 | -2.28% | 14,578 |
| Jan 29, 2026 | 19.45 | 19.45 | 19.06 | 19.30 | 19.30 | -0.54% | 4,886 |
| Jan 28, 2026 | 19.31 | 19.45 | 19.18 | 19.41 | 19.41 | -0.49% | 11,531 |
| Jan 27, 2026 | 19.27 | 19.60 | 19.10 | 19.50 | 19.50 | 2.09% | 10,155 |
| Jan 26, 2026 | 19.34 | 19.34 | 19.02 | 19.10 | 19.10 | -2.05% | 11,742 |
| Jan 23, 2026 | 19.28 | 19.50 | 19.08 | 19.50 | 19.50 | 1.35% | 14,599 |
| Jan 22, 2026 | 19.37 | 19.76 | 19.12 | 19.24 | 19.24 | -0.57% | 7,779 |
| Jan 21, 2026 | 19.36 | 19.62 | 19.30 | 19.35 | 19.35 | -0.05% | 13,762 |
| Jan 20, 2026 | 19.08 | 19.62 | 19.02 | 19.36 | 19.36 | 0.62% | 31,161 |
| Jan 16, 2026 | 19.14 | 19.79 | 18.92 | 19.24 | 19.24 | 1.26% | 32,298 |
| Jan 15, 2026 | 18.79 | 19.08 | 18.39 | 19.00 | 19.00 | 2.59% | 30,708 |
| Jan 14, 2026 | 18.34 | 18.52 | 18.26 | 18.52 | 18.52 | 1.31% | 22,455 |
| Jan 13, 2026 | 18.02 | 18.45 | 18.02 | 18.28 | 18.28 | 0.05% | 19,477 |
| Jan 12, 2026 | 18.40 | 18.40 | 18.16 | 18.27 | 18.27 | -1.46% | 24,355 |
| Jan 9, 2026 | 18.05 | 18.71 | 18.05 | 18.54 | 18.54 | 2.66% | 22,744 |
| Jan 8, 2026 | 17.25 | 18.35 | 17.08 | 18.06 | 18.06 | 5.06% | 50,357 |
| Jan 7, 2026 | 17.25 | 17.34 | 17.14 | 17.19 | 17.19 | -0.92% | 22,657 |
| Jan 6, 2026 | 17.19 | 17.42 | 17.10 | 17.35 | 17.35 | 1.28% | 31,013 |
| Jan 5, 2026 | 16.79 | 17.19 | 16.73 | 17.13 | 17.13 | 3.25% | 33,588 |
| Jan 2, 2026 | 16.02 | 16.62 | 15.75 | 16.59 | 16.59 | 4.41% | 106,234 |
| Dec 31, 2025 | 15.81 | 16.28 | 15.65 | 15.89 | 15.89 | -2.22% | 243,467 |
| Dec 30, 2025 | 16.95 | 16.95 | 16.02 | 16.25 | 16.25 | -5.30% | 64,886 |
| Dec 29, 2025 | 18.23 | 18.48 | 17.02 | 17.16 | 16.79 | -5.66% | 80,561 |
| Dec 26, 2025 | 18.44 | 18.60 | 17.71 | 18.19 | 17.80 | -1.41% | 46,741 |
| Dec 24, 2025 | 18.88 | 18.88 | 18.38 | 18.45 | 18.05 | -3.30% | 29,365 |
| Dec 23, 2025 | 18.65 | 19.08 | 18.60 | 19.08 | 18.67 | 2.53% | 12,366 |