Barings Corporate Investors (MCI)
NYSE: MCI · Real-Time Price · USD
20.58
-0.21 (-1.01%)
Dec 5, 2025, 4:00 PM EST - Market closed
MCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.62 | 20.86 | 20.51 | 20.58 | 20.58 | -1.01% | 27,336 |
| Dec 4, 2025 | 20.70 | 20.90 | 20.61 | 20.79 | 20.79 | 0.53% | 9,857 |
| Dec 3, 2025 | 20.72 | 20.94 | 20.61 | 20.68 | 20.68 | 0.15% | 14,551 |
| Dec 2, 2025 | 20.68 | 20.80 | 20.60 | 20.65 | 20.65 | -0.96% | 11,683 |
| Dec 1, 2025 | 21.00 | 21.00 | 20.68 | 20.85 | 20.85 | - | 23,043 |
| Nov 28, 2025 | 20.82 | 20.99 | 20.50 | 20.85 | 20.85 | -0.67% | 8,967 |
| Nov 26, 2025 | 20.83 | 20.99 | 20.39 | 20.99 | 20.99 | -0.10% | 21,127 |
| Nov 25, 2025 | 20.75 | 21.33 | 20.50 | 21.01 | 21.01 | 1.36% | 19,637 |
| Nov 24, 2025 | 20.73 | 21.21 | 20.44 | 20.73 | 20.73 | -0.92% | 11,464 |
| Nov 21, 2025 | 20.96 | 21.15 | 20.69 | 20.92 | 20.92 | -0.19% | 14,183 |
| Nov 20, 2025 | 20.92 | 21.27 | 20.63 | 20.96 | 20.96 | 1.65% | 16,169 |
| Nov 19, 2025 | 21.19 | 21.33 | 20.48 | 20.62 | 20.62 | -2.60% | 24,085 |
| Nov 18, 2025 | 21.00 | 21.36 | 21.00 | 21.17 | 21.17 | 0.33% | 16,669 |
| Nov 17, 2025 | 20.91 | 21.38 | 20.91 | 21.10 | 21.10 | -1.08% | 14,691 |
| Nov 14, 2025 | 21.37 | 21.50 | 20.70 | 21.33 | 21.33 | 0.19% | 66,713 |
| Nov 13, 2025 | 20.35 | 21.29 | 20.25 | 21.29 | 21.29 | 5.50% | 56,672 |
| Nov 12, 2025 | 20.25 | 20.43 | 20.15 | 20.18 | 20.18 | -0.15% | 13,638 |
| Nov 11, 2025 | 20.28 | 20.40 | 20.17 | 20.21 | 20.21 | 0.30% | 21,531 |
| Nov 10, 2025 | 20.10 | 20.40 | 20.10 | 20.15 | 20.15 | 0.25% | 27,310 |
| Nov 7, 2025 | 20.29 | 20.39 | 20.01 | 20.10 | 20.10 | 0.05% | 24,821 |
| Nov 6, 2025 | 20.00 | 20.23 | 19.84 | 20.09 | 20.09 | 0.41% | 8,799 |
| Nov 5, 2025 | 20.50 | 20.90 | 19.99 | 20.01 | 20.01 | -2.45% | 36,073 |
| Nov 4, 2025 | 20.60 | 20.75 | 20.50 | 20.51 | 20.51 | -1.20% | 22,439 |
| Nov 3, 2025 | 20.71 | 21.28 | 20.50 | 20.76 | 20.76 | -1.52% | 40,827 |
| Oct 31, 2025 | 21.17 | 21.30 | 20.98 | 21.08 | 20.68 | -0.43% | 41,651 |
| Oct 30, 2025 | 20.68 | 21.26 | 20.66 | 21.17 | 20.77 | 2.32% | 49,832 |
| Oct 29, 2025 | 20.52 | 20.79 | 20.50 | 20.69 | 20.30 | 0.83% | 47,540 |
| Oct 28, 2025 | 20.42 | 20.60 | 20.40 | 20.52 | 20.13 | - | 19,077 |
| Oct 27, 2025 | 20.50 | 20.56 | 20.35 | 20.52 | 20.13 | -0.19% | 39,998 |
| Oct 24, 2025 | 20.50 | 20.75 | 20.05 | 20.56 | 20.17 | 1.03% | 37,583 |
| Oct 23, 2025 | 20.46 | 20.50 | 20.02 | 20.35 | 19.96 | 0.35% | 16,097 |
| Oct 22, 2025 | 20.27 | 20.50 | 20.05 | 20.28 | 19.90 | 0.05% | 15,057 |
| Oct 21, 2025 | 20.17 | 20.50 | 20.17 | 20.27 | 19.89 | 0.10% | 36,768 |
| Oct 20, 2025 | 19.95 | 20.38 | 19.95 | 20.25 | 19.87 | 1.55% | 40,366 |
| Oct 17, 2025 | 19.84 | 20.22 | 19.76 | 19.94 | 19.56 | -0.35% | 16,939 |
| Oct 16, 2025 | 20.13 | 20.22 | 19.80 | 20.01 | 19.63 | 0.10% | 16,399 |
| Oct 15, 2025 | 19.90 | 20.14 | 19.80 | 19.99 | 19.61 | 0.20% | 12,513 |
| Oct 14, 2025 | 19.95 | 20.22 | 19.57 | 19.95 | 19.57 | -0.05% | 19,246 |
| Oct 13, 2025 | 19.85 | 20.22 | 19.56 | 19.96 | 19.58 | 1.73% | 27,618 |
| Oct 10, 2025 | 20.17 | 20.30 | 19.50 | 19.62 | 19.25 | -2.73% | 44,332 |
| Oct 9, 2025 | 20.09 | 20.66 | 19.91 | 20.17 | 19.79 | 0.35% | 21,766 |
| Oct 8, 2025 | 20.16 | 20.70 | 20.10 | 20.10 | 19.72 | -0.74% | 42,716 |
| Oct 7, 2025 | 20.30 | 20.52 | 20.18 | 20.25 | 19.87 | -0.34% | 39,895 |
| Oct 6, 2025 | 20.67 | 20.67 | 20.30 | 20.32 | 19.93 | -1.75% | 40,386 |
| Oct 3, 2025 | 20.55 | 20.82 | 20.48 | 20.68 | 20.29 | 0.98% | 23,249 |
| Oct 2, 2025 | 20.80 | 20.82 | 20.44 | 20.48 | 20.09 | -1.64% | 36,814 |
| Oct 1, 2025 | 20.71 | 20.82 | 20.47 | 20.82 | 20.43 | 0.30% | 11,041 |
| Sep 30, 2025 | 20.61 | 20.77 | 20.48 | 20.76 | 20.37 | 0.78% | 18,285 |
| Sep 29, 2025 | 20.59 | 20.78 | 20.45 | 20.60 | 20.21 | -0.63% | 14,585 |
| Sep 26, 2025 | 20.44 | 21.07 | 20.31 | 20.73 | 20.34 | 1.42% | 20,192 |
| Sep 25, 2025 | 20.56 | 20.85 | 20.26 | 20.44 | 20.05 | 0.49% | 23,518 |
| Sep 24, 2025 | 20.61 | 20.90 | 20.33 | 20.34 | 19.95 | -0.54% | 16,244 |
| Sep 23, 2025 | 20.77 | 21.12 | 20.15 | 20.45 | 20.06 | -1.11% | 47,909 |
| Sep 22, 2025 | 21.59 | 22.12 | 20.60 | 20.68 | 20.29 | -4.26% | 105,458 |
| Sep 19, 2025 | 22.43 | 22.56 | 21.51 | 21.60 | 21.19 | -3.70% | 60,134 |
| Sep 18, 2025 | 22.73 | 23.00 | 22.37 | 22.43 | 22.00 | -1.80% | 17,969 |
| Sep 17, 2025 | 22.95 | 23.00 | 22.39 | 22.84 | 22.41 | -0.13% | 43,985 |
| Sep 16, 2025 | 22.82 | 22.95 | 22.47 | 22.87 | 22.44 | 0.18% | 33,451 |
| Sep 15, 2025 | 22.79 | 22.85 | 22.04 | 22.83 | 22.40 | 0.35% | 24,956 |
| Sep 12, 2025 | 22.50 | 22.85 | 21.61 | 22.75 | 22.32 | 2.52% | 79,125 |
| Sep 11, 2025 | 21.24 | 22.19 | 21.24 | 22.19 | 21.77 | 4.13% | 56,062 |
| Sep 10, 2025 | 21.31 | 21.50 | 21.18 | 21.31 | 20.91 | 0.28% | 10,207 |
| Sep 9, 2025 | 21.32 | 21.32 | 21.02 | 21.25 | 20.85 | -0.33% | 15,700 |
| Sep 8, 2025 | 21.36 | 21.47 | 21.12 | 21.32 | 20.92 | -0.19% | 27,869 |
| Sep 5, 2025 | 21.65 | 21.73 | 21.34 | 21.36 | 20.95 | -0.09% | 17,695 |
| Sep 4, 2025 | 21.78 | 21.78 | 21.16 | 21.38 | 20.97 | -1.25% | 18,386 |
| Sep 3, 2025 | 21.84 | 21.84 | 21.54 | 21.65 | 21.24 | -0.60% | 11,590 |
| Sep 2, 2025 | 21.80 | 21.84 | 21.51 | 21.78 | 21.37 | -0.27% | 26,318 |
| Aug 29, 2025 | 21.67 | 21.88 | 21.49 | 21.84 | 21.43 | 0.37% | 19,272 |
| Aug 28, 2025 | 21.69 | 21.90 | 21.49 | 21.76 | 20.95 | 0.60% | 52,440 |
| Aug 27, 2025 | 21.54 | 21.71 | 21.45 | 21.63 | 20.83 | 0.42% | 19,308 |
| Aug 26, 2025 | 21.39 | 21.60 | 21.37 | 21.54 | 20.74 | 0.80% | 20,838 |
| Aug 25, 2025 | 21.18 | 21.49 | 21.18 | 21.37 | 20.58 | 1.14% | 16,726 |
| Aug 22, 2025 | 20.83 | 21.61 | 20.65 | 21.13 | 20.35 | 2.32% | 60,080 |
| Aug 21, 2025 | 20.60 | 20.80 | 20.50 | 20.65 | 19.89 | 0.73% | 29,725 |
| Aug 20, 2025 | 20.75 | 20.89 | 20.50 | 20.50 | 19.74 | -1.20% | 43,218 |
| Aug 19, 2025 | 20.32 | 20.88 | 20.32 | 20.75 | 19.98 | 1.42% | 15,386 |
| Aug 18, 2025 | 20.30 | 20.65 | 20.26 | 20.46 | 19.70 | 0.89% | 28,258 |
| Aug 15, 2025 | 20.30 | 20.56 | 20.16 | 20.28 | 19.53 | -0.05% | 28,258 |
| Aug 14, 2025 | 20.49 | 20.51 | 20.21 | 20.29 | 19.54 | -0.88% | 19,277 |
| Aug 13, 2025 | 20.56 | 20.78 | 20.26 | 20.47 | 19.71 | -0.39% | 46,536 |
| Aug 12, 2025 | 20.62 | 21.07 | 20.50 | 20.55 | 19.79 | -0.34% | 51,767 |
| Aug 11, 2025 | 20.45 | 20.70 | 20.39 | 20.62 | 19.86 | 1.38% | 22,618 |
| Aug 8, 2025 | 20.61 | 20.75 | 20.20 | 20.34 | 19.59 | -1.45% | 16,878 |
| Aug 7, 2025 | 20.56 | 20.83 | 20.00 | 20.64 | 19.88 | 0.44% | 10,679 |
| Aug 6, 2025 | 20.47 | 20.66 | 20.16 | 20.55 | 19.79 | 1.03% | 25,490 |
| Aug 5, 2025 | 20.88 | 20.88 | 20.16 | 20.34 | 19.59 | -1.69% | 43,560 |
| Aug 4, 2025 | 20.70 | 20.93 | 20.66 | 20.69 | 19.92 | 0.15% | 10,990 |
| Aug 1, 2025 | 20.80 | 21.07 | 20.66 | 20.66 | 19.90 | -1.53% | 16,686 |
| Jul 31, 2025 | 20.80 | 21.20 | 20.80 | 20.98 | 20.20 | 1.65% | 8,562 |
| Jul 30, 2025 | 21.20 | 21.20 | 20.56 | 20.64 | 19.88 | -2.50% | 50,631 |
| Jul 29, 2025 | 21.10 | 21.18 | 20.93 | 21.17 | 20.39 | 1.44% | 20,811 |
| Jul 28, 2025 | 20.88 | 21.20 | 20.71 | 20.87 | 20.10 | -0.05% | 23,924 |
| Jul 25, 2025 | 20.90 | 21.07 | 20.67 | 20.88 | 20.11 | - | 14,820 |
| Jul 24, 2025 | 20.85 | 21.10 | 20.65 | 20.88 | 20.11 | 0.19% | 8,309 |
| Jul 23, 2025 | 20.98 | 21.10 | 20.60 | 20.84 | 20.07 | 0.43% | 21,945 |
| Jul 22, 2025 | 20.66 | 21.07 | 20.60 | 20.75 | 19.98 | -0.29% | 25,890 |
| Jul 21, 2025 | 21.35 | 21.56 | 20.75 | 20.81 | 20.04 | -3.70% | 53,094 |
| Jul 18, 2025 | 21.41 | 21.66 | 21.25 | 21.61 | 20.81 | 1.08% | 16,518 |
| Jul 17, 2025 | 21.25 | 21.60 | 21.05 | 21.38 | 20.59 | 0.61% | 19,706 |