Barings Participation Investors - MPV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	19.67	19.92	19.92	19.97	19.51	19,349
November 20, 2025	20.22	19.77	19.77	20.22	19.7	3,929
November 19, 2025	20.1	19.77	19.77	20.1	19.77	8,300
November 18, 2025	19.76	20.1	20.1	20.22	19.72	6,700
November 17, 2025	19.85	19.85	19.85	19.9	19.62	28,300
November 14, 2025	20.06	20	20	20.12	19.56	28,400
November 13, 2025	19.74	19.95	19.95	19.95	19.55	23,000
November 12, 2025	19.38	19.51	19.51	19.55	19.37	3,500
November 11, 2025	19.45	19.34	19.34	19.6	19.34	3,700
November 10, 2025	19.7	19.45	19.45	19.7	19.31	6,500
November 07, 2025	19.7	19.31	19.31	19.7	19.31	3,300
November 06, 2025	19.67	19.45	19.45	19.67	19.34	5,500
November 05, 2025	19.52	19.53	19.53	19.71	19.04	8,400
November 04, 2025	19.33	19.44	19.44	19.57	19.31	7,000
November 03, 2025	19.72	19.54	19.54	20.13	19.03	37,000
October 31, 2025	19.35	19.4	19.03	19.71	19.35	9,200
October 30, 2025	19.31	19.35	18.98	19.71	19.31	14,500
October 29, 2025	19.89	19.31	18.94	19.97	19.31	9,235
October 28, 2025	19.37	19.31	18.94	20.02	19.26	12,900
October 27, 2025	19.36	19.31	18.94	19.36	19.16	16,324
October 24, 2025	19.43	19.49	19.49	19.97	19.2	10,400
October 23, 2025	19.63	19.39	19.39	19.83	19.39	15,900
October 22, 2025	20.23	19.84	19.84	20.23	19.73	6,516
October 21, 2025	19.9	19.75	19.75	20.01	19.71	7,400
October 20, 2025	19.53	19.51	19.51	19.88	19.4	10,846
October 17, 2025	19.84	19.65	19.65	20.24	19.39	52,404

Barings Participation Investors (MPV) NYSE