Skip to main content
Barings Participation Investors (MPV)
NYSE: MPV · Real-Time Price · USD
18.93
+0.04 (0.21%)
At close: Aug 15, 2025, 4:00 PM
18.93
0.00 (0.00%)
After-hours: Aug 15, 2025, 7:00 PM EDT

MPV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202518.9218.9218.9219.01-0.64%218
Aug 14, 202518.8019.3018.8018.8918.890.43%6,885
Aug 13, 202519.2519.3018.8018.8118.81-2.23%28,001
Aug 12, 202519.0819.4018.9519.2419.241.64%22,277
Aug 11, 202518.8019.2518.8018.9318.931.07%9,030
Aug 8, 202519.1419.2018.7018.7318.73-1.21%18,593
Aug 7, 202518.8719.1418.8718.9618.960.64%9,242
Aug 6, 202518.9019.0218.7318.8418.84-0.95%15,548
Aug 5, 202519.0219.3218.9219.0219.020.88%14,593
Aug 4, 202519.3419.3418.8518.8518.85-1.03%14,045
Aug 1, 202518.9219.4018.9219.0519.050.63%12,866
Jul 31, 202518.9419.0218.7218.9318.93-0.05%16,270
Jul 30, 202518.7119.1618.4818.9418.940.69%9,397
Jul 29, 202519.2319.2318.6718.8118.81-0.63%16,977
Jul 28, 202518.9219.3518.9118.9318.930.21%8,604
Jul 25, 202519.0019.1018.8118.8918.89-0.05%9,205
Jul 24, 202519.3219.3218.8518.9018.90-0.42%12,519
Jul 23, 202519.0319.0718.9818.9818.98-0.21%10,279
Jul 22, 202519.3919.3918.9019.0219.02-0.47%13,269
Jul 21, 202519.3819.3819.0519.1119.11-1.75%25,829
Jul 18, 202519.5419.7619.2519.4519.45-0.26%8,414
Jul 17, 202519.4519.7519.4219.5019.500.52%14,673
Jul 16, 202519.3119.8819.3119.4019.40-0.92%9,355
Jul 15, 202519.8719.8719.4119.5819.58-1.41%9,408
Jul 14, 202519.7519.9419.7519.8619.860.97%9,078
Jul 11, 202519.4019.9619.4019.6719.671.50%23,966
Jul 10, 202519.6019.6019.3319.3819.38-1.22%13,886
Jul 9, 202519.8019.8419.5419.6219.620.05%13,746
Jul 8, 202519.7019.8419.5819.6119.61-0.56%10,485
Jul 7, 202519.7620.1519.4719.7219.72-17,831
Jul 3, 202520.3320.3319.3119.7219.72-3.03%31,241
Jul 2, 202520.1320.3519.9920.3420.341.99%13,845
Jul 1, 202520.1320.1319.8219.9419.94-0.85%17,748
Jun 30, 202519.9020.3519.6520.1120.112.50%29,902
Jun 27, 202519.7019.8419.4019.6219.62-0.41%18,532
Jun 26, 202519.0320.1719.0119.7019.702.87%51,556
Jun 25, 202519.5319.5318.8319.1519.15-1.44%24,474
Jun 24, 202519.4119.6119.3719.4319.430.83%21,030
Jun 23, 202519.2819.3919.2019.2719.270.10%12,274
Jun 20, 202519.1319.5718.9619.2519.251.80%49,781
Jun 18, 202518.9019.0018.5518.9118.91-16,894
Jun 17, 202518.9619.3218.5518.9118.91-0.11%24,205
Jun 16, 202518.9619.3118.4718.9318.93-37,450
Jun 13, 202519.3019.5218.8218.9318.93-0.79%50,185
Jun 12, 202517.9819.5817.9219.0819.086.59%84,581
Jun 11, 202518.0218.0217.7517.9017.900.45%9,197
Jun 10, 202517.9017.9217.6917.8217.820.06%13,440
Jun 9, 202517.9418.0117.7317.8117.81-0.31%14,996
Jun 6, 202517.7317.9517.7317.8717.870.08%9,577
Jun 5, 202517.6517.9217.6517.8517.851.36%18,622