Barings Participation Investors (MPV)
NYSE: MPV · Real-Time Price · USD
16.31
+0.05 (0.31%)
At close: Aug 21, 2026, 4:00 PM EDT
16.08
-0.23 (-1.41%)
After-hours: Aug 21, 2026, 7:30 PM EDT
MPV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 16.55 | 16.78 | 15.75 | 16.31 | 16.31 | 0.31% | 16,572 |
| Aug 20, 2026 | 16.50 | 17.00 | 16.26 | 16.26 | 16.26 | -0.85% | 30,553 |
| Aug 19, 2026 | 16.64 | 16.83 | 16.26 | 16.40 | 16.40 | -1.44% | 17,876 |
| Aug 18, 2026 | 16.99 | 17.00 | 16.64 | 16.64 | 16.64 | -0.66% | 18,126 |
| Aug 17, 2026 | 16.29 | 16.94 | 16.29 | 16.75 | 16.75 | 2.89% | 50,171 |
| Aug 14, 2026 | 16.16 | 16.34 | 16.16 | 16.28 | 16.28 | 0.74% | 14,856 |
| Aug 13, 2026 | 16.25 | 16.34 | 16.15 | 16.16 | 16.16 | -0.52% | 26,154 |
| Aug 12, 2026 | 16.24 | 16.34 | 16.13 | 16.25 | 16.25 | -0.34% | 22,327 |
| Aug 11, 2026 | 16.30 | 16.35 | 16.27 | 16.30 | 16.30 | -0.37% | 2,163 |
| Aug 10, 2026 | 16.32 | 16.42 | 16.32 | 16.36 | 16.36 | -0.06% | 11,764 |
| Aug 7, 2026 | 16.35 | 16.50 | 16.30 | 16.37 | 16.37 | -0.30% | 30,252 |
| Aug 6, 2026 | 16.30 | 16.45 | 16.25 | 16.42 | 16.42 | 0.06% | 16,811 |
| Aug 5, 2026 | 16.35 | 16.46 | 16.20 | 16.41 | 16.41 | 1.74% | 24,583 |
| Aug 4, 2026 | 16.50 | 16.50 | 15.93 | 16.13 | 16.13 | -0.62% | 175,653 |
| Aug 3, 2026 | 16.20 | 16.35 | 16.14 | 16.23 | 16.23 | -0.18% | 14,097 |
| Jul 31, 2026 | 16.09 | 16.29 | 16.09 | 16.26 | 16.26 | 0.53% | 9,921 |
| Jul 30, 2026 | 16.39 | 16.39 | 16.03 | 16.18 | 16.18 | -0.46% | 9,602 |
| Jul 29, 2026 | 16.24 | 16.45 | 16.03 | 16.25 | 16.25 | 1.44% | 17,517 |
| Jul 28, 2026 | 15.86 | 16.20 | 15.75 | 16.02 | 16.02 | 1.01% | 44,132 |
| Jul 27, 2026 | 15.64 | 16.00 | 15.64 | 15.86 | 15.86 | 1.99% | 14,581 |
| Jul 24, 2026 | 15.67 | 15.99 | 15.50 | 15.55 | 15.55 | -0.77% | 32,680 |
| Jul 23, 2026 | 15.17 | 15.69 | 15.17 | 15.67 | 15.67 | 2.02% | 14,455 |
| Jul 22, 2026 | 15.40 | 15.60 | 15.05 | 15.36 | 15.36 | -1.42% | 21,942 |
| Jul 21, 2026 | 15.76 | 15.90 | 15.57 | 15.58 | 15.58 | -1.57% | 16,790 |
| Jul 20, 2026 | 15.89 | 16.09 | 15.75 | 15.83 | 15.83 | -0.38% | 8,022 |
| Jul 17, 2026 | 15.85 | 15.91 | 15.69 | 15.89 | 15.89 | 0.63% | 4,604 |
| Jul 16, 2026 | 15.98 | 15.99 | 15.79 | 15.79 | 15.79 | -1.20% | 8,725 |
| Jul 15, 2026 | 16.10 | 16.10 | 15.97 | 15.98 | 15.98 | -0.11% | 9,665 |
| 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 |