Skip to main content
Barings Participation Investors (MPV)
NYSE: MPV · Real-Time Price · USD
19.53
-0.11 (-0.57%)
At close: Dec 5, 2025, 4:00 PM EST
19.53
0.00 (0.00%)
After-hours: Dec 5, 2025, 7:00 PM EST

MPV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.6419.6419.5119.5319.53-0.57%8,739
Dec 4, 202519.5519.7719.5019.6419.640.10%9,114
Dec 3, 202519.7419.8219.5819.6219.62-1.11%13,463
Dec 2, 202520.2120.2119.7219.8419.840.66%6,151
Dec 1, 202520.1520.1619.6919.7119.71-2.21%23,247
Nov 28, 202520.2420.2420.1620.1620.15-0.42%6,876
Nov 26, 202520.0920.2420.0920.2420.240.75%11,825
Nov 25, 202520.0920.2020.0420.0920.090.60%8,754
Nov 24, 202519.9520.0319.9419.9719.970.25%8,679
Nov 21, 202519.6719.9719.5119.9219.920.76%19,349
Nov 20, 202520.2220.2219.7019.7719.77-0.03%3,929
Nov 19, 202520.1020.1019.7819.7819.78-1.64%8,276
Nov 18, 202519.7620.2219.7220.1120.101.28%6,699
Nov 17, 202519.8519.9019.6219.8519.85-0.75%14,670
Nov 14, 202520.0620.1219.5620.0020.000.25%28,373
Nov 13, 202519.7419.9519.5519.9519.952.26%22,966
Nov 12, 202519.3819.5519.3719.5119.510.88%3,462
Nov 11, 202519.4519.6019.3419.3419.34-0.54%3,674
Nov 10, 202519.7019.7019.3119.4519.450.70%6,474
Nov 7, 202519.7019.7019.3119.3119.31-0.72%3,279
Nov 6, 202519.6719.6719.3419.4519.45-0.41%5,482
Nov 5, 202519.5319.7119.0419.5319.530.46%8,390
Nov 4, 202519.3319.5719.3119.4419.44-0.51%6,981
Nov 3, 202519.7220.1319.0319.5419.540.72%36,981
Oct 31, 202519.3519.7119.3519.4019.030.26%9,194
Oct 30, 202519.3119.7119.3119.3518.980.21%14,462
Oct 29, 202519.8919.9719.3119.3118.94-9,235
Oct 28, 202519.3720.0219.2619.3118.94-12,872
Oct 27, 202519.3619.3619.1619.3118.94-0.92%16,324
Oct 24, 202519.4319.9719.2019.4919.120.52%10,393
Oct 23, 202519.6319.8319.3919.3919.02-2.27%15,884
Oct 22, 202520.2320.2319.7319.8419.460.46%6,529
Oct 21, 202519.9020.0119.7119.7519.371.23%7,388
Oct 20, 202519.5319.8819.4019.5119.14-0.71%10,846
Oct 17, 202519.8420.2419.3919.6519.28-1.16%52,404
Oct 16, 202519.8420.2419.8419.8819.50-0.35%5,861
Oct 15, 202519.8820.2519.8419.9519.57-0.40%8,780
Oct 14, 202520.0120.3019.7620.0319.65-0.15%15,555
Oct 13, 202520.2820.5819.8020.0619.681.01%15,364
Oct 10, 202520.0320.1519.7519.8619.48-1.44%16,628
Oct 9, 202520.2020.2920.0720.1519.77-0.10%8,009
Oct 8, 202520.2720.4020.1420.1719.79-0.49%15,005
Oct 7, 202520.1920.4020.0020.2719.881.20%14,591
Oct 6, 202520.2520.2520.0020.0319.65-0.94%10,964
Oct 3, 202520.5520.5620.2020.2219.83-0.20%8,053
Oct 2, 202520.5020.5020.1720.2619.87-0.02%6,419
Oct 1, 202520.1520.3720.1520.2619.880.57%12,748
Sep 30, 202520.2420.2419.9020.1519.771.26%14,523
Sep 29, 202519.7020.2119.7019.9019.521.43%10,049
Sep 26, 202519.6819.8819.4019.6219.25-1.31%9,712
Sep 25, 202519.5120.2619.4719.8819.502.16%11,290
Sep 24, 202519.4619.7819.4219.4619.090.72%7,537
Sep 23, 202519.4119.7219.1919.3218.95-1.08%17,979
Sep 22, 202520.1720.3019.5319.5319.16-2.84%19,968
Sep 19, 202520.4220.4620.1020.1019.72-0.45%20,013
Sep 18, 202520.3520.3920.1620.1919.80-0.59%7,980
Sep 17, 202520.1320.4620.1320.3119.920.30%9,915
Sep 16, 202520.3520.4220.1420.2519.86-0.27%7,325
Sep 15, 202520.2220.4220.1520.3119.920.42%16,414
Sep 12, 202520.1620.2519.8820.2219.831.97%37,348
Sep 11, 202519.4819.9319.4519.8319.452.64%28,987
Sep 10, 202519.5719.5719.2619.3218.95-0.10%7,407
Sep 9, 202519.2919.5919.2519.3418.97-1.14%23,514
Sep 8, 202519.6719.6719.1019.5619.19-0.54%16,015
Sep 5, 202519.6119.8619.5519.6719.290.61%7,187
Sep 4, 202519.8819.8819.4319.5519.18-1.26%15,728
Sep 3, 202519.9219.9219.6219.8019.42-1.10%10,506
Sep 2, 202519.9620.1419.9220.0219.640.40%13,178
Aug 29, 202520.0020.3319.8419.9419.56-2.16%55,287
Aug 28, 202520.3920.4020.1720.3819.630.10%15,194
Aug 27, 202520.2720.4619.9520.3619.610.44%15,734
Aug 26, 202520.1520.4420.1420.2719.520.70%15,482
Aug 25, 202520.5620.5620.0120.1319.39-2.61%15,294
Aug 22, 202519.4621.0019.1320.6719.917.66%63,441
Aug 21, 202519.3219.3718.7519.2018.49-0.62%47,971
Aug 20, 202519.2819.3519.1819.3218.610.31%11,371
Aug 19, 202519.2619.3719.0819.2618.550.94%8,204
Aug 18, 202519.0619.3818.9619.0818.380.79%37,475
Aug 15, 202518.9219.1118.9218.9318.230.21%5,929
Aug 14, 202518.8019.3018.8018.8918.190.43%6,885
Aug 13, 202519.2519.3018.8018.8118.12-2.23%28,001
Aug 12, 202519.0819.4018.9519.2418.531.64%22,277
Aug 11, 202518.8019.2518.8018.9318.231.07%9,030
Aug 8, 202519.1419.2018.7018.7318.04-1.21%18,593
Aug 7, 202518.8719.1418.8718.9618.260.64%9,242
Aug 6, 202518.9019.0218.7318.8418.15-0.95%15,548
Aug 5, 202519.0219.3218.9219.0218.320.88%14,593
Aug 4, 202519.3419.3418.8518.8518.16-1.03%14,045
Aug 1, 202518.9219.4018.9219.0518.350.63%12,866
Jul 31, 202518.9419.0218.7218.9318.23-0.05%16,270
Jul 30, 202518.7119.1618.4818.9418.240.69%9,397
Jul 29, 202519.2319.2318.6718.8118.12-0.63%16,977
Jul 28, 202518.9219.3518.9118.9318.230.21%8,604
Jul 25, 202519.0019.1018.8118.8918.19-0.05%9,205
Jul 24, 202519.3219.3218.8518.9018.20-0.42%12,519
Jul 23, 202519.0319.0718.9818.9818.28-0.21%10,279
Jul 22, 202519.3919.3918.9019.0218.32-0.47%13,269
Jul 21, 202519.3819.3819.0519.1118.41-1.75%25,829
Jul 18, 202519.5419.7619.2519.4518.73-0.26%8,414
Jul 17, 202519.4519.7519.4219.5018.780.52%14,673