Skip to main content
logo
Barings Participation Investors (MPV)
NYSE: MPV · Real-Time Price · USD
17.02
-0.05 (-0.29%)
Jun 24, 2026, 1:51 PM EDT - Market open

MPV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 202617.2217.6117.0717.0717.07-0.87%6,532
Jun 22, 202617.2817.4016.7617.2217.22-0.75%15,166
Jun 18, 202617.4517.4516.8917.3517.350.52%8,403
Jun 17, 202617.4117.5117.1117.2617.26-0.80%9,643
Jun 16, 202617.3817.5517.3817.4017.400.17%11,683
Jun 15, 202617.3817.6117.3217.3717.37-13,934
Jun 12, 202617.1417.5016.8217.3717.372.54%33,013
Jun 11, 202616.6317.0016.0316.9416.944.18%28,539
Jun 10, 202616.2516.3316.0216.2616.26-0.67%18,256
Jun 9, 202616.4716.4916.2716.3716.37-0.73%10,827
Jun 8, 202616.5016.7016.2516.4916.49-0.66%8,349
Jun 5, 202616.7016.7016.5716.6016.60-0.60%7,394
Jun 4, 202616.6016.9016.6016.7016.700.13%8,910
Jun 3, 202617.0317.0316.5116.6816.68-1.54%7,711
Jun 2, 202617.1417.1516.8616.9416.94-0.82%8,030
Jun 1, 202616.8817.1716.8817.0817.080.09%7,075
May 29, 202617.3417.5316.9917.0717.07-0.26%30,951
May 28, 202617.1417.4817.0117.4817.111.69%11,064
May 27, 202617.1117.1916.9817.1916.831.46%7,247
May 26, 202617.0017.0916.8816.9416.580.02%18,469
May 22, 202617.0017.0016.6916.9416.580.95%8,456
May 21, 202616.8216.9216.6516.7816.420.78%9,777
May 20, 202616.5516.7016.5316.6516.30-0.06%18,949
May 19, 202616.6616.9316.5116.6616.310.12%9,569
May 18, 202616.6316.9116.5116.6416.29-0.72%24,947
May 15, 202617.0017.0016.6516.7616.41-1.35%16,634
May 14, 202616.9117.2516.8916.9916.630.59%10,350
May 13, 202616.8116.9516.6116.8916.53-0.24%10,194
May 12, 202616.5317.2016.5316.9316.571.50%7,123
May 11, 202617.1717.3916.5816.6816.33-3.42%22,913
May 8, 202617.3817.4317.2317.2716.90-0.60%9,131
May 7, 202617.5317.5317.2417.3817.01-0.66%11,173
May 6, 202617.2017.7817.1017.4917.121.45%16,214
May 5, 202617.1617.3817.1617.2416.880.29%7,210
May 4, 202617.1517.6017.1517.1916.83-0.52%15,880
May 1, 202617.8017.9217.2817.2816.91-2.57%36,219
Apr 30, 202617.7117.8617.6017.7417.360.26%6,250
Apr 29, 202617.9317.9317.6017.6917.32-11,478
Apr 28, 202617.7217.8717.6017.6917.32-1.17%10,599
Apr 27, 202617.9917.9917.7817.9017.52-0.51%12,336
Apr 24, 202618.1418.1417.8217.9917.610.96%13,719
Apr 23, 202617.8618.0017.7017.8217.44-0.20%11,358
Apr 22, 202617.7918.1517.5817.8617.480.48%30,541
Apr 21, 202618.2118.2117.7617.7717.39-1.06%5,976
Apr 20, 202618.1618.2017.7917.9617.580.26%17,056
Apr 17, 202617.8018.1017.7017.9117.531.49%20,160
Apr 16, 202617.8117.8117.4317.6517.28-0.51%13,031
Apr 15, 202617.8617.8717.5017.7417.36-0.48%5,688
Apr 14, 202617.4517.8717.3817.8317.452.92%23,525
Apr 13, 202617.4817.5717.2517.3216.95-0.92%13,028