Barings Participation Investors - MPV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.01	19.14	19.14	19.3	18.94	12,410
February 19, 2026	19.26	19.2	19.2	19.3	18.99	12,442
February 18, 2026	19.07	19.21	19.21	19.29	19.07	5,100
February 17, 2026	19.22	19.28	19.28	19.28	18.96	8,400
February 13, 2026	19.13	19.22	19.22	19.25	19.06	4,624
February 12, 2026	19.05	19.12	19.12	19.17	18.92	4,544
February 11, 2026	19.03	19.05	19.05	19.12	18.86	12,933
February 10, 2026	18.71	18.99	18.99	19	18.71	11,233
February 09, 2026	18.94	18.98	18.98	19	18.67	23,942
February 06, 2026	18.82	18.94	18.94	18.99	18.75	14,400
February 05, 2026	18.98	18.84	18.84	18.98	18.65	8,100
February 04, 2026	18.87	18.95	18.95	19	18.63	24,700
February 03, 2026	18.63	18.8	18.8	18.98	18.63	9,609
February 02, 2026	18.78	18.65	18.65	19	18.65	8,237
January 30, 2026	19.01	18.86	18.86	19.16	18.81	14,600
January 29, 2026	19.45	19.3	19.3	19.45	19.06	4,900
January 28, 2026	19.31	19.41	19.41	19.45	19.18	11,531
January 27, 2026	19.27	19.5	19.5	19.6	19.1	10,200
January 26, 2026	19.34	19.1	19.1	19.34	19.02	11,742
January 23, 2026	19.28	19.5	19.5	19.5	19.08	14,600
January 22, 2026	19.37	19.24	19.24	19.76	19.12	7,890
January 21, 2026	19.36	19.35	19.35	19.62	19.3	13,800
January 20, 2026	19.08	19.36	19.36	19.62	19.02	31,200
January 16, 2026	19.14	19.24	19.24	19.79	18.92	32,283
January 15, 2026	18.79	19	19	19.08	18.39	30,708
January 14, 2026	18.34	18.52	18.52	18.52	18.26	22,500
January 13, 2026	18.02	18.28	18.28	18.45	18.02	20,777
January 12, 2026	18.4	18.27	18.27	18.4	18.16	24,400
January 09, 2026	18.05	18.54	18.54	18.71	18.05	22,760
January 08, 2026	17.25	18.06	18.06	18.35	17.08	50,500
January 07, 2026	17.25	17.19	17.19	17.34	17.14	22,700
January 06, 2026	17.19	17.35	17.35	17.42	17.1	31,013
January 05, 2026	16.79	17.13	17.13	17.19	16.73	33,600
January 02, 2026	16.02	16.59	16.59	16.62	15.75	106,234
December 31, 2025	15.81	15.89	15.89	16.28	15.65	243,500
December 30, 2025	16.95	16.25	16.25	16.95	16.02	64,900
December 29, 2025	18.23	17.16	16.79	18.48	17.02	80,600
December 26, 2025	18.44	18.19	18.19	18.6	17.71	46,741
December 24, 2025	18.88	18.45	18.45	18.88	18.38	29,400
December 23, 2025	18.65	19.08	19.08	19.08	18.6	12,400
December 22, 2025	18.43	18.61	18.61	18.78	18.43	8,600
December 19, 2025	18.4	18.59	18.59	18.78	18.4	10,539
December 18, 2025	18.4	18.51	18.51	18.8	18.4	22,539
December 17, 2025	19.53	18.27	18.27	19.74	18	28,831
December 16, 2025	19.59	19.55	19.55	19.74	19.38	5,400
December 15, 2025	19.52	19.57	19.57	19.6	19.35	9,441
December 12, 2025	19.59	19.74	19.74	19.83	19.51	7,911
December 11, 2025	19.42	19.84	19.84	19.95	19.42	9,907
December 10, 2025	19.6	19.84	19.84	19.95	19.41	7,910
December 09, 2025	19.63	19.65	19.65	19.65	19.3	9,231
December 08, 2025	19.63	19.53	19.53	19.65	19.5	13,300
December 05, 2025	19.64	19.53	19.53	19.64	19.51	8,739
December 04, 2025	19.55	19.64	19.64	19.76	19.5	9,114
December 03, 2025	19.74	19.62	19.62	19.82	19.58	13,500
December 02, 2025	20.21	19.84	19.84	20.21	19.72	6,200
December 01, 2025	20.15	19.71	19.71	20.16	19.69	23,247
November 28, 2025	20.24	20.15	20.15	20.24	20.15	6,900
November 26, 2025	20.09	20.24	20.24	20.24	20.09	11,825
November 25, 2025	20.09	20.09	20.09	20.2	20.04	8,800
November 24, 2025	19.95	19.97	19.97	20.02	19.94	8,700

Barings Participation Investors (MPV) NYSE