Barings Corporate Investors - MCI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	20.44	20.73	20.73	21.07	20.31	20,192
September 25, 2025	20.56	20.44	20.44	20.85	20.26	23,518
September 24, 2025	20.61	20.34	20.34	20.9	20.33	16,244
September 23, 2025	20.77	20.45	20.45	21.12	20.15	47,909
September 22, 2025	21.59	20.68	20.68	22.11	20.6	105,500
September 19, 2025	22.43	21.6	21.6	22.56	21.51	60,134
September 18, 2025	22.73	22.43	22.43	23	22.36	18,000
September 17, 2025	22.95	22.84	22.84	23	22.39	44,000
September 16, 2025	22.82	22.87	22.87	22.95	22.47	33,451
September 15, 2025	22.79	22.83	22.83	22.85	22.04	25,000
September 12, 2025	22.5	22.75	22.75	22.85	21.61	79,125
September 11, 2025	21.24	22.19	22.19	22.19	21.24	56,100
September 10, 2025	21.31	21.31	21.31	21.5	21.18	10,207
September 09, 2025	21.32	21.25	21.25	21.32	21.02	15,700
September 08, 2025	21.36	21.32	21.32	21.47	21.12	27,900
September 05, 2025	21.65	21.36	21.36	21.72	21.34	17,700
September 04, 2025	21.78	21.38	21.38	21.78	21.16	18,400
September 03, 2025	21.84	21.65	21.65	21.84	21.54	11,600
September 02, 2025	21.8	21.78	21.78	21.84	21.51	26,318
August 29, 2025	21.67	21.84	21.84	21.88	21.49	19,300
August 28, 2025	21.69	21.76	21.36	21.9	21.49	52,440
August 27, 2025	21.54	21.63	21.23	21.71	21.44	19,308
August 26, 2025	21.39	21.54	21.54	21.6	21.37	20,837
August 25, 2025	21.18	21.37	21.37	21.49	21.18	16,726
August 22, 2025	20.83	21.13	21.13	21.61	20.65	60,100
August 21, 2025	20.6	20.65	20.65	20.8	20.5	29,686
August 20, 2025	20.75	20.5	20.5	20.89	20.5	43,218
August 19, 2025	20.32	20.75	20.75	20.88	20.32	15,400
August 18, 2025	20.3	20.46	20.46	20.65	20.26	28,258
August 15, 2025	20.3	20.28	20.28	20.56	20.16	28,300
August 14, 2025	20.49	20.29	20.29	20.51	20.21	19,300
August 13, 2025	20.56	20.47	20.47	20.78	20.26	46,536
August 12, 2025	20.62	20.55	20.55	21.07	20.5	51,800
August 11, 2025	20.45	20.62	20.62	20.7	20.39	22,618
August 08, 2025	20.61	20.34	20.34	20.75	20.2	16,900
August 07, 2025	20.56	20.64	20.64	20.83	20	10,700
August 06, 2025	20.47	20.55	20.55	20.66	20.16	25,500
August 05, 2025	20.88	20.34	20.34	20.88	20.16	43,600
August 04, 2025	20.7	20.69	20.69	20.93	20.66	11,000
August 01, 2025	20.8	20.66	20.66	21.07	20.66	16,700
July 31, 2025	20.8	20.98	20.98	21.2	20.8	8,600
July 30, 2025	21.2	20.64	20.64	21.2	20.56	50,631
July 29, 2025	21.1	21.17	21.17	21.18	20.93	20,811
July 28, 2025	20.88	20.87	20.87	21.2	20.71	23,924
July 25, 2025	20.9	20.88	20.88	21.07	20.67	14,820
July 24, 2025	20.85	20.88	20.88	21.1	20.65	8,309
July 23, 2025	20.98	20.84	20.84	21.1	20.6	21,945
July 22, 2025	20.66	20.75	20.75	21.07	20.6	25,900
July 21, 2025	21.35	20.81	20.81	21.56	20.75	53,100
July 18, 2025	21.41	21.61	21.61	21.66	21.25	16,518
July 17, 2025	21.25	21.38	21.38	21.6	21.05	19,706
July 16, 2025	21.18	21.25	21.25	21.79	20.99	22,700
July 15, 2025	21.75	21.39	21.39	21.78	20.84	20,605
July 14, 2025	21.82	21.55	21.55	21.87	21.45	21,336
July 11, 2025	21.6	21.8	21.8	21.98	21.45	15,200
July 10, 2025	21.51	21.72	21.72	21.85	21.5	12,843
July 09, 2025	21.37	21.51	21.51	21.91	21.37	10,612
July 08, 2025	21.26	21.37	21.37	21.65	21.18	16,500
July 07, 2025	21.65	21.3	21.3	21.81	21.2	32,238
July 03, 2025	21.94	21.62	21.62	21.96	21.49	27,004

Barings Corporate Investors (MCI) NYSE