Barings Corporate Investors - MCI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	20.96	20.92	20.92	21.15	20.69	14,200
November 20, 2025	20.92	20.96	20.96	21.26	20.63	16,200
November 19, 2025	21.19	20.62	20.62	21.33	20.52	23,670
November 18, 2025	21	21.17	21.17	21.36	21	16,700
November 17, 2025	20.91	21.1	21.1	21.38	20.91	14,700
November 14, 2025	21.37	21.33	21.33	21.5	20.7	66,700
November 13, 2025	20.35	21.29	21.29	21.29	20.25	56,700
November 12, 2025	20.25	20.18	20.18	20.43	20.15	13,600
November 11, 2025	20.28	20.21	20.21	20.4	20.17	21,500
November 10, 2025	20.1	20.15	20.15	20.4	20.1	27,310
November 07, 2025	20.29	20.1	20.1	20.39	20.01	24,821
November 06, 2025	20	20.09	20.09	20.23	19.84	8,800
November 05, 2025	20.5	20.01	20.01	20.9	19.99	36,100
November 04, 2025	20.6	20.51	20.51	20.74	20.5	21,874
November 03, 2025	20.71	20.76	20.76	21.28	20.5	40,827
October 31, 2025	21.17	21.08	20.68	21.3	20.98	41,700
October 30, 2025	20.68	21.17	20.77	21.26	20.66	49,832
October 29, 2025	20.52	20.69	20.3	20.79	20.5	47,540
October 28, 2025	20.42	20.52	20.13	20.6	20.4	19,100
October 27, 2025	20.5	20.52	20.13	20.56	20.35	40,000
October 24, 2025	20.5	20.56	20.17	20.75	20.05	37,600
October 23, 2025	20.46	20.35	19.96	20.5	20.02	16,100
October 22, 2025	20.27	20.28	19.9	20.5	20.05	15,100
October 21, 2025	20.17	20.27	20.27	20.5	20.17	36,768
October 20, 2025	19.95	20.25	20.25	20.38	19.95	40,400
October 17, 2025	19.84	19.94	19.94	20.22	19.75	16,939

Barings Corporate Investors (MCI) NYSE