Skip to main content
Barings Participation Investors (MPV)
NYSE: MPV · Real-Time Price · USD
16.70
+0.34 (2.08%)
At close: Nov 12, 2026, 4:00 PM EST
16.70
0.00 (0.00%)
After-hours: Nov 12, 2026, 4:15 PM EST

MPV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 202616.5716.8516.2316.7016.702.08%27,436
Nov 11, 202616.4116.4316.2616.3616.360.37%9,806
Nov 10, 202616.2316.3916.1916.3016.300.25%6,895
Nov 9, 202616.3516.5615.8116.2616.26-12,288
Nov 6, 202616.0616.6016.0616.2616.260.74%3,771
Nov 5, 202616.2716.4415.7516.1416.14-1.47%12,684
Nov 4, 202616.5216.6516.1816.3816.38-0.36%9,064
Nov 3, 202616.4416.6716.4216.4416.44-0.78%6,905
Nov 2, 202616.5016.8016.4416.5716.570.06%7,492
Oct 30, 202616.7916.9516.7916.9316.560.83%8,372
Oct 29, 202616.5017.0916.4516.7916.421.39%8,219
Oct 28, 202616.6017.2216.4516.5616.20-0.30%17,370
Oct 27, 202616.5916.8016.5916.6116.25-0.95%10,819
Oct 26, 202616.6516.7916.5316.7716.402.13%16,387
Oct 23, 202616.4216.7916.4216.4216.06-1.23%8,225
Oct 22, 202616.4216.6816.4216.6316.26-0.15%1,429
Oct 21, 202616.4716.8016.4616.6516.29-0.89%7,508
Oct 20, 202616.6116.8016.5416.8016.431.01%2,956
Oct 19, 202616.7516.8016.5316.6316.27-0.70%13,265
Oct 16, 202616.7516.8616.7516.7516.38-0.24%12,388
Oct 15, 202616.6717.1016.6116.7916.420.90%5,850
Oct 14, 202616.8617.0716.4716.6416.28-2.58%15,401
Oct 13, 202617.1817.1817.0017.0816.710.59%13,533
Oct 12, 202616.8617.2216.8616.9816.610.24%4,821
Oct 9, 202616.6117.0916.4316.9416.573.26%12,857
Oct 8, 202616.1516.6416.1516.4116.051.83%11,538
Oct 7, 202616.2416.4315.7516.1115.76-1.47%8,510
Oct 6, 202616.1016.5016.0716.3515.990.62%8,965
Oct 5, 202615.9216.5015.9016.2515.891.69%11,768
Oct 2, 202615.5015.9815.5015.9815.633.03%11,592
Oct 1, 202615.5015.8015.3415.5115.170.71%30,942
Sep 30, 202615.5215.6515.3215.4015.06-0.84%19,566
Sep 29, 202615.3315.6515.3315.5315.190.71%22,444
Sep 28, 202616.3616.3615.2615.4215.08-5.80%22,906
Sep 25, 202616.8016.8016.0316.3716.01-0.30%9,853
Sep 24, 202616.4116.5416.1316.4216.060.03%5,965
Sep 23, 202616.4917.0016.4216.4216.06-0.55%16,864
Sep 22, 202616.6316.8316.5116.5116.14-0.75%12,194
Sep 21, 202617.0517.1816.6216.6316.27-2.41%20,762
Sep 18, 202617.0817.1916.8917.0416.67-0.23%12,290
Sep 17, 202617.1817.1816.8317.0816.71-0.20%20,918
Sep 16, 202617.1017.1417.0317.1216.740.09%5,525
Sep 15, 202617.0617.1516.6017.1016.73-0.52%12,920
Sep 14, 202617.1317.1917.0517.1916.81-0.06%6,942
Sep 11, 202616.9417.2416.7517.2016.824.05%32,790
Sep 10, 202617.0017.0016.0016.5316.17-2.48%70,186
Sep 9, 202616.8817.0116.8816.9516.580.12%4,852
Sep 8, 202616.9817.1116.9016.9316.56-0.53%17,485
Sep 4, 202616.9017.1216.9017.0216.65-0.23%11,997
Sep 3, 202616.9517.0816.9117.0616.690.33%14,248