Skip to main content
logo
Barings Participation Investors (MPV)
NYSE: MPV · Real-Time Price · USD
16.23
-0.03 (-0.18%)
Aug 3, 2026, 4:00 PM EDT - Market closed

MPV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 3, 202616.2016.3516.1416.2316.23-0.18%14,097
Jul 31, 202616.0916.2916.0916.2616.260.53%9,921
Jul 30, 202616.3916.3916.0316.1816.18-0.46%9,602
Jul 29, 202616.2416.4516.0316.2516.251.44%17,517
Jul 28, 202615.8616.2015.7516.0216.021.01%44,132
Jul 27, 202615.6416.0015.6415.8615.861.99%14,581
Jul 24, 202615.6715.9915.5015.5515.55-0.77%32,680
Jul 23, 202615.1715.6915.1715.6715.672.02%14,455
Jul 22, 202615.4015.6015.0515.3615.36-1.42%21,942
Jul 21, 202615.7615.9015.5715.5815.58-1.57%16,790
Jul 20, 202615.8916.0915.7515.8315.83-0.38%8,022
Jul 17, 202615.8515.9115.6915.8915.890.63%4,604
Jul 16, 202615.9815.9915.7915.7915.79-1.20%8,725
Jul 15, 202616.1016.1015.9715.9815.98-0.11%9,665
Jul 14, 202616.1216.1715.7916.0016.001.14%14,259
Jul 13, 202615.9915.9915.7815.8215.82-0.82%25,808
Jul 10, 202616.0916.3015.9015.9515.95-1.79%12,507
Jul 9, 202616.2516.2516.0016.2416.241.31%12,612
Jul 8, 202616.5216.5216.0016.0316.03-1.54%11,471
Jul 7, 202616.4016.4716.1916.2816.28-1.27%19,211
Jul 6, 202616.3616.8716.1616.4916.490.98%9,342
Jul 2, 202616.4016.6316.2616.3316.33-0.27%8,195
Jul 1, 202616.8716.8716.1616.3816.38-2.76%29,623
Jun 30, 202616.9416.9516.5916.8416.84-0.94%8,117
Jun 29, 202616.5917.0016.5917.0017.001.74%15,163
Jun 26, 202616.6017.4516.5116.7116.71-0.71%14,395
Jun 25, 202617.1217.1216.7016.8316.83-0.36%10,521
Jun 24, 202616.9817.1916.8816.8916.89-1.06%15,844
Jun 23, 202617.2217.6117.0717.0717.07-0.87%6,532
Jun 22, 202617.2817.4016.7617.2217.22-0.75%15,166
Jun 18, 202617.4517.4516.8917.3517.350.52%8,403
Jun 17, 202617.4117.5117.1117.2617.26-0.80%9,643
Jun 16, 202617.3817.5517.3817.4017.400.17%11,683
Jun 15, 202617.3817.6117.3217.3717.37-13,934
Jun 12, 202617.1417.5016.8217.3717.372.54%33,013
Jun 11, 202616.6317.0016.0316.9416.944.18%28,539
Jun 10, 202616.2516.3316.0216.2616.26-0.67%18,256
Jun 9, 202616.4716.4916.2716.3716.37-0.73%10,827
Jun 8, 202616.5016.7016.2516.4916.49-0.66%8,349
Jun 5, 202616.7016.7016.5716.6016.60-0.60%7,394
Jun 4, 202616.6016.9016.6016.7016.700.13%8,910
Jun 3, 202617.0317.0316.5116.6816.68-1.54%7,711
Jun 2, 202617.1417.1516.8616.9416.94-0.82%8,030
Jun 1, 202616.8817.1716.8817.0817.080.09%7,075
May 29, 202617.3417.5316.9917.0717.07-0.26%30,951
May 28, 202617.1417.4817.0117.4817.111.69%11,064
May 27, 202617.1117.1916.9817.1916.831.46%7,247
May 26, 202617.0017.0916.8816.9416.580.02%18,469
May 22, 202617.0017.0016.6916.9416.580.95%8,456
May 21, 202616.8216.9216.6516.7816.420.78%9,777