Barings Participation Investors (MPV)
NYSE: MPV · Real-Time Price · USD
15.98
+0.47 (3.03%)
Oct 2, 2026, 4:00 PM EDT - Market closed
MPV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 15.50 | 15.98 | 15.50 | 15.98 | 15.98 | 3.03% | 11,592 |
| Oct 1, 2026 | 15.50 | 15.80 | 15.34 | 15.51 | 15.51 | 0.71% | 30,942 |
| Sep 30, 2026 | 15.52 | 15.65 | 15.32 | 15.40 | 15.40 | -0.84% | 19,566 |
| Sep 29, 2026 | 15.33 | 15.65 | 15.33 | 15.53 | 15.53 | 0.71% | 22,442 |
| Sep 28, 2026 | 16.36 | 16.36 | 15.26 | 15.42 | 15.42 | -5.80% | 22,906 |
| Sep 25, 2026 | 16.80 | 16.80 | 16.03 | 16.37 | 16.37 | -0.30% | 9,850 |
| Sep 24, 2026 | 16.41 | 16.54 | 16.13 | 16.42 | 16.42 | 0.03% | 5,963 |
| Sep 23, 2026 | 16.49 | 17.00 | 16.42 | 16.42 | 16.42 | -0.55% | 16,864 |
| Sep 22, 2026 | 16.63 | 16.83 | 16.51 | 16.51 | 16.51 | -0.75% | 12,143 |
| Sep 21, 2026 | 17.05 | 17.18 | 16.62 | 16.63 | 16.63 | -2.41% | 20,731 |
| Sep 18, 2026 | 17.08 | 17.19 | 16.89 | 17.04 | 17.04 | -0.23% | 12,290 |
| Sep 17, 2026 | 17.18 | 17.18 | 16.83 | 17.08 | 17.08 | -0.20% | 20,918 |
| Sep 16, 2026 | 17.10 | 17.14 | 17.03 | 17.12 | 17.12 | 0.09% | 5,524 |
| Sep 15, 2026 | 17.06 | 17.15 | 16.60 | 17.10 | 17.10 | -0.52% | 12,920 |
| Sep 14, 2026 | 17.13 | 17.19 | 17.05 | 17.19 | 17.19 | -0.06% | 6,942 |
| Sep 11, 2026 | 16.94 | 17.24 | 16.75 | 17.20 | 17.20 | 4.05% | 32,789 |
| Sep 10, 2026 | 17.00 | 17.00 | 16.00 | 16.53 | 16.53 | -2.48% | 70,185 |
| Sep 9, 2026 | 16.88 | 17.01 | 16.88 | 16.95 | 16.95 | 0.12% | 4,852 |
| Sep 8, 2026 | 16.98 | 17.11 | 16.90 | 16.93 | 16.93 | -0.53% | 17,484 |
| Sep 4, 2026 | 16.90 | 17.12 | 16.90 | 17.02 | 17.02 | -0.23% | 11,996 |
| Sep 3, 2026 | 16.95 | 17.08 | 16.91 | 17.06 | 17.06 | 0.33% | 14,248 |
| Sep 2, 2026 | 16.98 | 17.15 | 16.98 | 17.01 | 17.00 | 0.26% | 17,149 |
| Sep 1, 2026 | 17.00 | 17.10 | 16.85 | 16.96 | 16.96 | -0.29% | 18,951 |
| Aug 31, 2026 | 16.50 | 17.13 | 16.50 | 17.01 | 17.01 | 4.23% | 43,507 |
| Aug 28, 2026 | 15.88 | 16.61 | 15.81 | 16.32 | 16.32 | 3.29% | 52,236 |
| Aug 27, 2026 | 15.88 | 16.17 | 15.72 | 16.17 | 15.80 | 2.86% | 36,572 |
| Aug 26, 2026 | 15.71 | 15.97 | 15.61 | 15.72 | 15.36 | 0.13% | 21,890 |
| Aug 25, 2026 | 15.95 | 15.96 | 15.54 | 15.70 | 15.34 | -1.57% | 31,382 |
| Aug 24, 2026 | 16.22 | 16.53 | 15.81 | 15.95 | 15.59 | -2.21% | 18,090 |
| Aug 21, 2026 | 16.55 | 16.78 | 15.75 | 16.31 | 15.94 | 0.31% | 16,573 |
| Aug 20, 2026 | 16.50 | 17.00 | 16.26 | 16.26 | 15.89 | -0.85% | 30,554 |
| Aug 19, 2026 | 16.64 | 16.83 | 16.26 | 16.40 | 16.02 | -1.44% | 17,878 |
| Aug 18, 2026 | 16.99 | 17.00 | 16.64 | 16.64 | 16.26 | -0.66% | 18,126 |
| Aug 17, 2026 | 16.29 | 16.94 | 16.29 | 16.75 | 16.37 | 2.89% | 50,171 |
| Aug 14, 2026 | 16.16 | 16.34 | 16.16 | 16.28 | 15.91 | 0.74% | 14,856 |
| Aug 13, 2026 | 16.25 | 16.34 | 16.15 | 16.16 | 15.79 | -0.52% | 26,155 |
| Aug 12, 2026 | 16.24 | 16.34 | 16.13 | 16.25 | 15.87 | -0.34% | 22,328 |
| Aug 11, 2026 | 16.30 | 16.35 | 16.27 | 16.30 | 15.93 | -0.37% | 2,164 |
| Aug 10, 2026 | 16.32 | 16.42 | 16.32 | 16.36 | 15.99 | -0.06% | 11,765 |
| Aug 7, 2026 | 16.35 | 16.50 | 16.30 | 16.37 | 16.00 | -0.30% | 30,252 |
| Aug 6, 2026 | 16.30 | 16.45 | 16.25 | 16.42 | 16.04 | 0.06% | 16,812 |
| Aug 5, 2026 | 16.35 | 16.46 | 16.20 | 16.41 | 16.03 | 1.74% | 24,583 |
| Aug 4, 2026 | 16.50 | 16.50 | 15.93 | 16.13 | 15.76 | -0.62% | 175,653 |
| Aug 3, 2026 | 16.20 | 16.35 | 16.14 | 16.23 | 15.86 | -0.18% | 14,097 |
| Jul 31, 2026 | 16.09 | 16.29 | 16.09 | 16.26 | 15.89 | 0.53% | 9,921 |
| Jul 30, 2026 | 16.39 | 16.39 | 16.03 | 16.18 | 15.80 | -0.46% | 9,602 |
| Jul 29, 2026 | 16.24 | 16.45 | 16.03 | 16.25 | 15.88 | 1.44% | 17,517 |
| Jul 28, 2026 | 15.86 | 16.20 | 15.75 | 16.02 | 15.65 | 1.01% | 44,133 |
| Jul 27, 2026 | 15.64 | 16.00 | 15.64 | 15.86 | 15.50 | 1.99% | 14,581 |
| Jul 24, 2026 | 15.67 | 15.99 | 15.50 | 15.55 | 15.19 | -0.77% | 32,681 |