Barings Participation Investors (MPV)
NYSE: MPV · Real-Time Price · USD
16.00
+0.18 (1.14%)
At close: Jul 14, 2026, 4:00 PM EDT
15.92
-0.08 (-0.50%)
After-hours: Jul 14, 2026, 7:00 PM EDT
MPV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 16.12 | 16.17 | 15.79 | 16.00 | 16.00 | 1.14% | 14,259 |
| Jul 13, 2026 | 15.99 | 15.99 | 15.78 | 15.82 | 15.82 | -0.82% | 25,808 |
| Jul 10, 2026 | 16.09 | 16.30 | 15.90 | 15.95 | 15.95 | -1.79% | 12,507 |
| Jul 9, 2026 | 16.25 | 16.25 | 16.00 | 16.24 | 16.24 | 1.31% | 12,612 |
| Jul 8, 2026 | 16.52 | 16.52 | 16.00 | 16.03 | 16.03 | -1.54% | 11,471 |
| Jul 7, 2026 | 16.40 | 16.47 | 16.19 | 16.28 | 16.28 | -1.27% | 19,211 |
| Jul 6, 2026 | 16.36 | 16.87 | 16.16 | 16.49 | 16.49 | 0.98% | 9,342 |
| Jul 2, 2026 | 16.40 | 16.63 | 16.26 | 16.33 | 16.33 | -0.27% | 8,195 |
| Jul 1, 2026 | 16.87 | 16.87 | 16.16 | 16.38 | 16.38 | -2.76% | 29,623 |
| Jun 30, 2026 | 16.94 | 16.95 | 16.59 | 16.84 | 16.84 | -0.94% | 8,117 |
| Jun 29, 2026 | 16.59 | 17.00 | 16.59 | 17.00 | 17.00 | 1.74% | 15,163 |
| Jun 26, 2026 | 16.60 | 17.45 | 16.51 | 16.71 | 16.71 | -0.71% | 14,395 |
| Jun 25, 2026 | 17.12 | 17.12 | 16.70 | 16.83 | 16.83 | -0.36% | 10,521 |
| Jun 24, 2026 | 16.98 | 17.19 | 16.88 | 16.89 | 16.89 | -1.06% | 15,844 |
| Jun 23, 2026 | 17.22 | 17.61 | 17.07 | 17.07 | 17.07 | -0.87% | 6,532 |
| Jun 22, 2026 | 17.28 | 17.40 | 16.76 | 17.22 | 17.22 | -0.75% | 15,166 |
| Jun 18, 2026 | 17.45 | 17.45 | 16.89 | 17.35 | 17.35 | 0.52% | 8,403 |
| Jun 17, 2026 | 17.41 | 17.51 | 17.11 | 17.26 | 17.26 | -0.80% | 9,643 |
| Jun 16, 2026 | 17.38 | 17.55 | 17.38 | 17.40 | 17.40 | 0.17% | 11,683 |
| Jun 15, 2026 | 17.38 | 17.61 | 17.32 | 17.37 | 17.37 | - | 13,934 |
| Jun 12, 2026 | 17.14 | 17.50 | 16.82 | 17.37 | 17.37 | 2.54% | 33,013 |
| Jun 11, 2026 | 16.63 | 17.00 | 16.03 | 16.94 | 16.94 | 4.18% | 28,539 |
| Jun 10, 2026 | 16.25 | 16.33 | 16.02 | 16.26 | 16.26 | -0.67% | 18,256 |
| Jun 9, 2026 | 16.47 | 16.49 | 16.27 | 16.37 | 16.37 | -0.73% | 10,827 |
| Jun 8, 2026 | 16.50 | 16.70 | 16.25 | 16.49 | 16.49 | -0.66% | 8,349 |
| Jun 5, 2026 | 16.70 | 16.70 | 16.57 | 16.60 | 16.60 | -0.60% | 7,394 |
| Jun 4, 2026 | 16.60 | 16.90 | 16.60 | 16.70 | 16.70 | 0.13% | 8,910 |
| Jun 3, 2026 | 17.03 | 17.03 | 16.51 | 16.68 | 16.68 | -1.54% | 7,711 |
| Jun 2, 2026 | 17.14 | 17.15 | 16.86 | 16.94 | 16.94 | -0.82% | 8,030 |
| Jun 1, 2026 | 16.88 | 17.17 | 16.88 | 17.08 | 17.08 | 0.09% | 7,075 |
| May 29, 2026 | 17.34 | 17.53 | 16.99 | 17.07 | 17.07 | -0.26% | 30,951 |
| May 28, 2026 | 17.14 | 17.48 | 17.01 | 17.48 | 17.11 | 1.69% | 11,064 |
| May 27, 2026 | 17.11 | 17.19 | 16.98 | 17.19 | 16.83 | 1.46% | 7,247 |
| May 26, 2026 | 17.00 | 17.09 | 16.88 | 16.94 | 16.58 | 0.02% | 18,469 |
| May 22, 2026 | 17.00 | 17.00 | 16.69 | 16.94 | 16.58 | 0.95% | 8,456 |
| May 21, 2026 | 16.82 | 16.92 | 16.65 | 16.78 | 16.42 | 0.78% | 9,777 |
| May 20, 2026 | 16.55 | 16.70 | 16.53 | 16.65 | 16.30 | -0.06% | 18,949 |
| May 19, 2026 | 16.66 | 16.93 | 16.51 | 16.66 | 16.31 | 0.12% | 9,569 |
| May 18, 2026 | 16.63 | 16.91 | 16.51 | 16.64 | 16.29 | -0.72% | 24,947 |
| May 15, 2026 | 17.00 | 17.00 | 16.65 | 16.76 | 16.41 | -1.35% | 16,634 |
| May 14, 2026 | 16.91 | 17.25 | 16.89 | 16.99 | 16.63 | 0.59% | 10,350 |
| May 13, 2026 | 16.81 | 16.95 | 16.61 | 16.89 | 16.53 | -0.24% | 10,194 |
| May 12, 2026 | 16.53 | 17.20 | 16.53 | 16.93 | 16.57 | 1.50% | 7,123 |
| May 11, 2026 | 17.17 | 17.39 | 16.58 | 16.68 | 16.33 | -3.42% | 22,913 |
| May 8, 2026 | 17.38 | 17.43 | 17.23 | 17.27 | 16.90 | -0.60% | 9,131 |
| May 7, 2026 | 17.53 | 17.53 | 17.24 | 17.38 | 17.01 | -0.66% | 11,173 |
| May 6, 2026 | 17.20 | 17.78 | 17.10 | 17.49 | 17.12 | 1.45% | 16,214 |
| May 5, 2026 | 17.16 | 17.38 | 17.16 | 17.24 | 16.88 | 0.29% | 7,210 |
| May 4, 2026 | 17.15 | 17.60 | 17.15 | 17.19 | 16.83 | -0.52% | 15,880 |
| May 1, 2026 | 17.80 | 17.92 | 17.28 | 17.28 | 16.91 | -2.57% | 36,219 |