Skip to main content
logo
Barings Participation Investors (MPV)
NYSE: MPV · Real-Time Price · USD
17.19
+0.25 (1.48%)
May 27, 2026, 4:00 PM EDT - Market closed

MPV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 202617.1117.1916.9817.1917.191.46%7,247
May 26, 202617.0017.0916.8816.9416.940.02%18,453
May 22, 202617.0017.0016.6916.9416.940.95%8,456
May 21, 202616.8216.9216.6516.7816.780.78%9,777
May 20, 202616.5516.7016.5316.6516.65-0.06%18,949
May 19, 202616.6616.9316.5116.6616.660.12%9,569
May 18, 202616.6316.9116.5116.6416.64-0.72%24,947
May 15, 202617.0017.0016.6516.7616.76-1.35%16,634
May 14, 202616.9117.2516.8916.9916.990.59%10,350
May 13, 202616.8116.9516.6116.8916.89-0.24%10,194
May 12, 202616.5317.2016.5316.9316.931.50%7,123
May 11, 202617.1717.3916.5816.6816.68-3.42%22,913
May 8, 202617.3817.4317.2317.2717.27-0.60%9,131
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%38,404
Mar 30, 202616.5016.9616.4316.4816.48-2.94%14,441
Mar 27, 202616.9018.2716.9016.9816.98-1.28%17,282
Mar 26, 202618.2618.8816.0617.2017.20-7.13%18,728
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