Skip to main content
Barings Participation Investors (MPV)
NYSE: MPV · Real-Time Price · USD
18.85
+0.15 (0.80%)
Mar 5, 2026, 4:00 PM EST - Market closed

MPV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202619.0919.0918.6918.8518.850.80%12,100
Mar 4, 202618.8918.8918.6818.7018.70-1.42%6,680
Mar 3, 202618.7219.0218.7218.9718.971.34%6,836
Mar 2, 202618.9119.1118.7218.7218.72-1.00%14,323
Feb 27, 202619.1119.1118.8118.9118.91-0.73%17,886
Feb 26, 202618.9119.0718.9119.0519.050.74%3,663
Feb 25, 202618.9719.0618.8818.9118.91-0.32%20,673
Feb 24, 202619.2719.2718.9118.9718.97-0.97%6,830
Feb 23, 202619.1719.2519.0119.1619.160.08%7,093
Feb 20, 202619.0119.3018.9419.1419.14-0.31%12,410
Feb 19, 202619.2619.3018.9919.2019.20-0.05%12,442
Feb 18, 202619.0719.2919.0719.2119.21-0.36%5,056
Feb 17, 202619.2219.2818.9619.2819.280.31%8,356
Feb 13, 202619.1319.2519.0619.2219.220.52%4,624
Feb 12, 202619.0519.1718.9219.1219.120.37%4,544
Feb 11, 202619.0319.1218.8619.0519.050.34%12,933
Feb 10, 202618.7119.0018.7118.9918.990.03%11,233
Feb 9, 202618.9419.0018.6718.9818.980.21%23,942
Feb 6, 202618.8218.9918.7518.9418.940.53%14,353
Feb 5, 202618.9818.9818.6518.8418.84-0.58%8,061
Feb 4, 202618.8719.0018.6318.9518.950.80%24,661
Feb 3, 202618.6318.9818.6318.8018.800.80%9,609
Feb 2, 202618.7819.0018.6518.6518.65-1.11%8,250
Jan 30, 202619.0119.1618.8118.8618.86-2.28%14,578
Jan 29, 202619.4519.4519.0619.3019.30-0.54%4,886
Jan 28, 202619.3119.4519.1819.4119.41-0.49%11,531
Jan 27, 202619.2719.6019.1019.5019.502.09%10,155
Jan 26, 202619.3419.3419.0219.1019.10-2.05%11,742
Jan 23, 202619.2819.5019.0819.5019.501.35%14,599
Jan 22, 202619.3719.7619.1219.2419.24-0.57%7,779
Jan 21, 202619.3619.6219.3019.3519.35-0.05%13,762
Jan 20, 202619.0819.6219.0219.3619.360.62%31,161
Jan 16, 202619.1419.7918.9219.2419.241.26%32,298
Jan 15, 202618.7919.0818.3919.0019.002.59%30,708
Jan 14, 202618.3418.5218.2618.5218.521.31%22,455
Jan 13, 202618.0218.4518.0218.2818.280.05%19,477
Jan 12, 202618.4018.4018.1618.2718.27-1.46%24,355
Jan 9, 202618.0518.7118.0518.5418.542.66%22,744
Jan 8, 202617.2518.3517.0818.0618.065.06%50,357
Jan 7, 202617.2517.3417.1417.1917.19-0.92%22,657
Jan 6, 202617.1917.4217.1017.3517.351.28%31,013
Jan 5, 202616.7917.1916.7317.1317.133.25%33,588
Jan 2, 202616.0216.6215.7516.5916.594.41%106,234
Dec 31, 202515.8116.2815.6515.8915.89-2.22%243,467
Dec 30, 202516.9516.9516.0216.2516.25-5.30%64,886
Dec 29, 202518.2318.4817.0217.1616.79-5.66%80,561
Dec 26, 202518.4418.6017.7118.1917.80-1.41%46,741
Dec 24, 202518.8818.8818.3818.4518.05-3.30%29,365
Dec 23, 202518.6519.0818.6019.0818.672.53%12,366
Dec 22, 202518.4318.7818.4318.6118.210.11%8,577
Dec 19, 202518.4018.7818.4018.5918.190.43%10,539
Dec 18, 202518.4018.8018.4018.5118.111.31%22,539
Dec 17, 202519.5319.7418.0018.2717.88-6.55%28,831
Dec 16, 202519.5919.7419.3819.5519.13-0.10%5,390
Dec 15, 202519.5219.6019.3519.5719.15-0.86%9,441
Dec 12, 202519.5919.8319.5119.7419.31-0.50%7,911
Dec 11, 202519.4219.9519.4219.8419.41-9,907
Dec 10, 202519.6019.9519.4119.8419.410.97%7,910
Dec 9, 202519.6319.6519.3019.6519.230.61%9,231
Dec 8, 202519.6319.6519.5019.5319.110.01%13,281
Dec 5, 202519.6419.6419.5119.5319.11-0.57%8,739
Dec 4, 202519.5519.7719.5019.6419.220.10%9,114
Dec 3, 202519.7419.8219.5819.6219.20-1.11%13,463
Dec 2, 202520.2120.2119.7219.8419.410.66%6,151
Dec 1, 202520.1520.1619.6919.7119.29-2.21%23,247
Nov 28, 202520.2420.2420.1620.1619.72-0.42%6,876
Nov 26, 202520.0920.2420.0920.2419.800.75%11,825
Nov 25, 202520.0920.2020.0420.0919.660.60%8,754
Nov 24, 202519.9520.0319.9419.9719.540.25%8,679
Nov 21, 202519.6719.9719.5119.9219.490.76%19,349
Nov 20, 202520.2220.2219.7019.7719.34-0.03%3,929
Nov 19, 202520.1020.1019.7819.7819.35-1.64%8,276
Nov 18, 202519.7620.2219.7220.1119.671.28%6,699
Nov 17, 202519.8519.9019.6219.8519.42-0.75%14,670
Nov 14, 202520.0620.1219.5620.0019.570.25%28,373
Nov 13, 202519.7419.9519.5519.9519.522.26%22,966
Nov 12, 202519.3819.5519.3719.5119.090.88%3,462
Nov 11, 202519.4519.6019.3419.3418.92-0.54%3,674
Nov 10, 202519.7019.7019.3119.4519.030.70%6,474
Nov 7, 202519.7019.7019.3119.3118.89-0.72%3,279
Nov 6, 202519.6719.6719.3419.4519.03-0.41%5,482
Nov 5, 202519.5319.7119.0419.5319.110.46%8,390
Nov 4, 202519.3319.5719.3119.4419.02-0.51%6,981
Nov 3, 202519.7220.1319.0319.5419.120.72%36,981
Oct 31, 202519.3519.7119.3519.4018.620.26%9,194
Oct 30, 202519.3119.7119.3119.3518.570.21%14,462
Oct 29, 202519.8919.9719.3119.3118.53-9,235
Oct 28, 202519.3720.0219.2619.3118.53-12,872
Oct 27, 202519.3619.3619.1619.3118.53-0.92%16,324
Oct 24, 202519.4319.9719.2019.4918.710.52%10,393
Oct 23, 202519.6319.8319.3919.3918.61-2.27%15,884
Oct 22, 202520.2320.2319.7319.8419.040.46%6,529
Oct 21, 202519.9020.0119.7119.7518.961.23%7,388
Oct 20, 202519.5319.8819.4019.5118.73-0.71%10,846
Oct 17, 202519.8420.2419.3919.6518.86-1.16%52,404
Oct 16, 202519.8420.2419.8419.8819.08-0.35%5,861
Oct 15, 202519.8820.2519.8419.9519.15-0.40%8,780
Oct 14, 202520.0120.3019.7620.0319.22-0.15%15,555
Oct 13, 202520.2820.5819.8020.0619.251.01%15,364
Oct 10, 202520.0320.1519.7519.8619.06-1.44%16,628