Skip to main content
logo
Barings Participation Investors (MPV)
NYSE: MPV · Real-Time Price · USD
16.63
0.00 (0.00%)
Oct 23, 2026, 11:01 AM EDT - Market open

MPV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202616.6616.8216.6116.6316.63-27
Oct 22, 202616.4216.6816.4216.6316.63-0.15%1,428
Oct 21, 202616.4716.8016.4616.6516.65-0.89%7,508
Oct 20, 202616.6116.8016.5416.8016.801.01%2,956
Oct 19, 202616.7516.8016.5316.6316.63-0.70%13,264
Oct 16, 202616.7516.8616.7516.7516.75-0.24%12,388
Oct 15, 202616.6717.1016.6116.7916.790.90%5,850
Oct 14, 202616.8617.0716.4716.6416.64-2.58%15,401
Oct 13, 202617.1817.1817.0017.0817.080.59%13,533
Oct 12, 202616.8617.2216.8616.9816.980.24%4,821
Oct 9, 202616.6117.0916.4316.9416.943.26%12,857
Oct 8, 202616.1516.6416.1516.4116.411.83%11,536
Oct 7, 202616.2416.4315.7516.1116.11-1.47%8,508
Oct 6, 202616.1016.5016.0716.3516.350.62%8,965
Oct 5, 202615.9216.5015.9016.2516.251.69%11,768
Oct 2, 202615.5015.9815.5015.9815.983.03%11,592
Oct 1, 202615.5015.8015.3415.5115.510.71%30,942
Sep 30, 202615.5215.6515.3215.4015.40-0.84%19,566
Sep 29, 202615.3315.6515.3315.5315.530.71%22,442
Sep 28, 202616.3616.3615.2615.4215.42-5.80%22,906
Sep 25, 202616.8016.8016.0316.3716.37-0.30%9,850
Sep 24, 202616.4116.5416.1316.4216.420.03%5,963
Sep 23, 202616.4917.0016.4216.4216.42-0.55%16,864
Sep 22, 202616.6316.8316.5116.5116.51-0.75%12,143
Sep 21, 202617.0517.1816.6216.6316.63-2.41%20,731
Sep 18, 202617.0817.1916.8917.0417.04-0.23%12,290
Sep 17, 202617.1817.1816.8317.0817.08-0.20%20,918
Sep 16, 202617.1017.1417.0317.1217.120.09%5,524
Sep 15, 202617.0617.1516.6017.1017.10-0.52%12,920
Sep 14, 202617.1317.1917.0517.1917.19-0.06%6,942
Sep 11, 202616.9417.2416.7517.2017.204.05%32,789
Sep 10, 202617.0017.0016.0016.5316.53-2.48%70,185
Sep 9, 202616.8817.0116.8816.9516.950.12%4,852
Sep 8, 202616.9817.1116.9016.9316.93-0.53%17,484
Sep 4, 202616.9017.1216.9017.0217.02-0.23%11,996
Sep 3, 202616.9517.0816.9117.0617.060.33%14,248
Sep 2, 202616.9817.1516.9817.0117.000.26%17,149
Sep 1, 202617.0017.1016.8516.9616.96-0.29%18,951
Aug 31, 202616.5017.1316.5017.0117.014.23%43,507
Aug 28, 202615.8816.6115.8116.3216.323.29%52,236
Aug 27, 202615.8816.1715.7216.1715.802.86%36,572
Aug 26, 202615.7115.9715.6115.7215.360.13%21,890
Aug 25, 202615.9515.9615.5415.7015.34-1.57%31,382
Aug 24, 202616.2216.5315.8115.9515.59-2.21%18,090
Aug 21, 202616.5516.7815.7516.3115.940.31%16,573
Aug 20, 202616.5017.0016.2616.2615.89-0.85%30,554
Aug 19, 202616.6416.8316.2616.4016.02-1.44%17,878
Aug 18, 202616.9917.0016.6416.6416.26-0.66%18,126
Aug 17, 202616.2916.9416.2916.7516.372.89%50,171
Aug 14, 202616.1616.3416.1616.2815.910.74%14,856