Barings Corporate Investors - MCI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.74	20.74	20.74	20.91	20.57	11,900
February 19, 2026	20.84	20.91	20.91	20.92	20.68	7,600
February 18, 2026	20.95	20.8	20.8	20.95	20.67	22,945
February 17, 2026	20.92	20.98	20.98	21.04	20.73	18,514
February 13, 2026	20.65	20.85	20.85	21.08	20.34	75,340
February 12, 2026	20.58	20.5	20.5	20.65	20.33	14,600
February 11, 2026	20.51	20.41	20.41	20.69	20.41	11,500
February 10, 2026	20.47	20.57	20.57	20.65	20.4	13,345
February 09, 2026	20.66	20.44	20.44	20.66	20.37	17,348
February 06, 2026	20.33	20.49	20.49	20.64	20.32	25,703
February 05, 2026	20.7	20.5	20.5	20.7	20.3	12,900
February 04, 2026	20.7	20.52	20.52	20.82	20.19	40,100
February 03, 2026	20.85	20.67	20.67	20.85	20.56	7,800
February 02, 2026	20.67	20.83	20.83	20.87	20.6	29,600
January 30, 2026	20.65	20.7	20.7	20.87	20.5	14,840
January 29, 2026	20.67	20.65	20.65	20.78	20.59	13,900
January 28, 2026	20.99	20.77	20.77	20.99	20.56	24,400
January 27, 2026	20.77	21	21	21.05	20.5	17,248
January 26, 2026	20.88	20.7	20.7	20.95	20.67	12,020
January 23, 2026	20.95	20.88	20.88	20.99	20.65	19,000
January 22, 2026	20.9	20.93	20.93	21.1	20.57	26,262
January 21, 2026	20.39	20.79	20.79	21.17	19.67	62,501
January 20, 2026	19.85	20.41	20.41	21.01	19.49	112,700
January 16, 2026	19.89	19.96	19.96	20.19	19.39	83,643
January 15, 2026	19.07	19.63	19.63	19.68	18.96	70,400
January 14, 2026	18.93	18.96	18.96	19.05	18.65	32,631
January 13, 2026	18.89	18.85	18.85	19.24	18.85	31,720
January 12, 2026	19.23	19.08	19.08	19.24	18.95	29,200
January 09, 2026	18.77	19.28	19.28	19.45	18.73	35,021
January 08, 2026	18.49	18.85	18.85	19.06	18.43	40,111
January 07, 2026	18.62	18.44	18.44	18.66	18.38	20,048
January 06, 2026	18.71	18.58	18.58	18.73	18.51	36,240
January 05, 2026	18.5	18.55	18.55	18.78	18.32	48,548
January 02, 2026	18.22	18.56	18.56	18.64	18.21	27,100
December 31, 2025	18.17	18.15	18.15	18.51	18.04	94,426
December 30, 2025	19.05	18.68	18.68	19.16	18	114,500
December 29, 2025	19.45	19.24	18.84	19.8	19.15	62,225
December 26, 2025	19.97	19.62	19.62	20.08	19.5	62,600
December 24, 2025	19.94	19.9	19.9	19.98	19.72	9,041
December 23, 2025	19.75	19.82	19.82	19.98	19.65	16,200
December 22, 2025	19.29	19.75	19.75	19.8	19.29	28,686
December 19, 2025	19.46	19.39	19.39	19.6	19.14	26,800
December 18, 2025	19.58	19.39	19.39	19.88	19.35	33,100
December 17, 2025	19.82	19.45	19.45	20.21	19.37	32,300
December 16, 2025	20.11	19.91	19.91	20.21	19.91	8,600
December 15, 2025	20.48	20.11	20.11	20.48	19.75	38,400
December 12, 2025	20.57	20.44	20.44	20.59	20.39	10,910
December 11, 2025	20.46	20.5	20.5	20.6	20.4	21,500
December 10, 2025	20.83	20.53	20.53	20.83	20.46	14,787
December 09, 2025	20.74	20.76	20.76	20.8	20.39	10,800
December 08, 2025	20.52	20.65	20.65	20.71	20.39	21,600
December 05, 2025	20.62	20.58	20.58	20.86	20.51	27,300
December 04, 2025	20.7	20.79	20.79	20.9	20.61	9,900
December 03, 2025	20.72	20.68	20.68	20.94	20.61	14,600
December 02, 2025	20.68	20.63	20.63	20.8	20.6	11,403
December 01, 2025	21	20.85	20.85	21	20.68	23,043
November 28, 2025	20.82	20.85	20.85	20.99	20.5	9,000
November 26, 2025	20.83	20.99	20.99	20.99	20.39	21,127
November 25, 2025	20.75	21.01	21.01	21.33	20.5	19,637
November 24, 2025	20.73	20.73	20.73	21.21	20.44	11,500

Barings Corporate Investors (MCI) NYSE