Skip to main content
logo
Barings Participation Investors (MPV)
NYSE: MPV · Real-Time Price · USD
17.38
-0.11 (-0.66%)
May 7, 2026, 4:00 PM EDT - Market closed

MPV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 202617.5317.5317.2417.3817.38-0.66%11,173
May 6, 202617.2017.7817.1017.4917.491.45%16,214
May 5, 202617.1617.3817.1617.2417.240.29%7,210
May 4, 202617.1517.6017.1517.1917.19-0.52%15,880
May 1, 202617.8017.9217.2817.2817.28-2.57%36,219
Apr 30, 202617.7117.8617.6017.7417.740.26%6,250
Apr 29, 202617.9317.9317.6017.6917.69-11,478
Apr 28, 202617.7217.8717.6017.6917.69-1.17%10,599
Apr 27, 202617.9917.9917.7817.9017.90-0.51%12,336
Apr 24, 202618.1418.1417.8217.9917.990.96%13,719
Apr 23, 202617.8618.0017.7017.8217.82-0.20%11,358
Apr 22, 202617.7918.1517.5817.8617.860.48%30,541
Apr 21, 202618.2118.2117.7617.7717.77-1.06%5,976
Apr 20, 202618.1618.2017.7917.9617.960.26%17,056
Apr 17, 202617.8018.1017.7017.9117.911.49%20,160
Apr 16, 202617.8117.8117.4317.6517.65-0.51%13,031
Apr 15, 202617.8617.8717.5017.7417.74-0.48%5,688
Apr 14, 202617.4517.8717.3817.8317.832.92%23,525
Apr 13, 202617.4817.5717.2517.3217.32-0.92%13,028
Apr 10, 202617.2117.4817.0617.4817.481.92%4,334
Apr 9, 202617.7017.7016.9717.1517.15-2.67%14,832
Apr 8, 202617.5017.7517.5017.6217.621.67%13,707
Apr 7, 202617.7117.7117.3117.3317.33-0.17%9,021
Apr 6, 202617.3017.6817.2517.3617.360.58%12,616
Apr 2, 202617.8417.8417.1817.2617.26-0.80%12,962
Apr 1, 202617.3017.4816.9217.4017.401.52%19,446
Mar 31, 202616.8417.3516.2017.1417.144.00%38,385
Mar 30, 202616.5016.9616.4316.4816.48-2.94%14,441
Mar 27, 202616.9018.2716.9016.9816.98-1.28%17,281
Mar 26, 202618.2618.8816.0617.2017.20-7.13%18,726
Mar 25, 202618.3018.8218.0018.5218.520.65%13,821
Mar 24, 202618.2618.7018.0018.4018.40-0.38%5,405
Mar 23, 202618.4118.5518.2118.4718.470.82%9,865
Mar 20, 202618.6818.8818.3218.3218.32-1.72%6,237
Mar 19, 202618.5918.8518.5918.6418.64-1.06%7,261
Mar 18, 202618.8719.0618.8418.8418.84-1.05%2,746
Mar 17, 202618.7619.1018.7619.0419.040.85%8,062
Mar 16, 202618.7219.2518.5218.8818.880.85%5,073
Mar 13, 202618.9618.9718.7018.7218.72-0.05%8,852
Mar 12, 202619.0519.2018.7318.7318.73-2.45%14,191
Mar 11, 202619.1119.3018.9519.2019.200.84%13,716
Mar 10, 202618.4919.2718.4919.0419.043.03%28,349
Mar 9, 202618.9018.9018.0818.4818.48-2.17%18,564
Mar 6, 202618.9318.9318.6518.8918.890.21%13,721
Mar 5, 202619.0919.0918.6918.8518.850.80%12,100
Mar 4, 202618.8918.8918.6818.7018.70-1.42%6,680
Mar 3, 202618.7219.0218.7218.9718.971.34%6,836
Mar 2, 202618.9119.1118.7218.7218.72-1.00%14,323
Feb 27, 202619.1119.1118.8118.9118.91-0.73%17,886
Feb 26, 202618.9119.0718.9119.0519.050.74%3,663