Barings Participation Investors - MPV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 25, 2025	19.53	19.15	19.15	19.53	18.83	24,500
June 24, 2025	19.41	19.43	19.43	19.61	19.36	21,030
June 23, 2025	19.28	19.27	19.27	19.39	19.2	12,300
June 20, 2025	19.13	19.25	19.25	19.57	18.96	49,800
June 18, 2025	18.9	18.91	18.91	19	18.55	16,900
June 17, 2025	18.96	18.91	18.91	19.32	18.55	24,205
June 16, 2025	18.96	18.93	18.93	19.31	18.47	37,500
June 13, 2025	19.3	18.93	18.93	19.52	18.82	50,185
June 12, 2025	17.98	19.08	19.08	19.58	17.92	84,600
June 11, 2025	18.02	17.9	17.9	18.02	17.75	9,200
June 10, 2025	17.9	17.82	17.82	17.92	17.69	13,440
June 09, 2025	17.94	17.81	17.81	18.01	17.73	15,000
June 06, 2025	17.73	17.86	17.86	17.95	17.73	9,600
June 05, 2025	17.65	17.85	17.85	17.92	17.65	18,622
June 04, 2025	17.5	17.61	17.61	17.89	17.3	16,200
June 03, 2025	17.68	17.49	17.49	17.78	17.35	20,225
June 02, 2025	17.69	17.58	17.58	17.79	17.14	40,039
May 30, 2025	17.61	17.61	17.61	17.93	17.61	35,800
May 29, 2025	18.07	17.94	17.57	18.13	17.88	34,700
May 28, 2025	17.85	18.01	17.64	18.05	17.79	21,400
May 27, 2025	17.62	17.85	17.48	17.88	17.5	22,200
May 23, 2025	17.33	17.62	17.62	17.81	17.27	48,193
May 22, 2025	17.2	17.27	17.27	17.37	17.2	9,600
May 21, 2025	17.3	17.26	17.26	17.39	17.17	21,500
May 20, 2025	17.3	17.26	17.17	17.37	17.15	36,742
May 19, 2025	17.16	17.31	17.31	17.38	17.05	10,631
May 16, 2025	17.33	17.25	17.25	17.39	17.09	23,643
May 15, 2025	17.39	17.24	17.24	17.39	17.21	13,538
May 14, 2025	17.36	17.27	17.27	17.47	17.21	31,802
May 13, 2025	17.02	17.28	17.28	17.34	17.02	26,800
May 12, 2025	17.22	16.97	16.97	17.34	16.97	18,700
May 09, 2025	17.17	17.21	17.21	17.41	17.16	13,972
May 08, 2025	17.14	17.15	17.15	17.24	17.09	12,704
May 07, 2025	17.22	17.22	17.22	17.43	17.09	21,200
May 06, 2025	17.24	17.2	17.2	17.45	17.18	24,700
May 05, 2025	17.02	17.18	17.18	17.25	17	19,100
May 02, 2025	17.01	17.1	17.1	17.2	17	6,345
May 01, 2025	17.02	17.11	17.11	17.25	17.02	25,228
April 30, 2025	16.68	17.05	17.05	17.14	16.52	24,800
April 29, 2025	16.88	16.75	16.75	17.13	16.73	16,000
April 28, 2025	17.21	17.02	17.02	17.27	17.02	13,400
April 25, 2025	17.18	17.2	17.2	17.33	17.17	15,600
April 24, 2025	17.08	17.14	17.14	17.34	17.05	19,706
April 23, 2025	17.22	17.06	17.06	17.38	16.87	11,044
April 22, 2025	17.2	17.17	17.17	17.41	17	16,825
April 21, 2025	17.44	17.3	17.3	17.44	16.78	31,808
April 17, 2025	17.3	17.52	17.52	17.52	17.07	13,600
April 16, 2025	17	17.3	17.3	17.36	16.84	35,224
April 15, 2025	17.06	17.1	17.1	17.19	16.86	12,490
April 14, 2025	16.2	16.76	16.76	17.09	16.15	16,400
April 11, 2025	15.83	16.15	16.15	16.44	15.8	41,600
April 10, 2025	16	15.93	15.93	16.19	15.76	17,900
April 09, 2025	16.08	15.85	15.85	16.34	15.82	33,823
April 08, 2025	16.3	16.18	16.18	16.88	16.06	32,100
April 07, 2025	15.76	16.09	16.09	16.62	15.76	38,700
April 04, 2025	16.56	16.35	16.35	16.99	16.25	33,592
April 03, 2025	16.77	16.75	16.75	16.94	16.5	35,600
April 02, 2025	16.84	16.97	16.97	17.07	16.57	20,100
April 01, 2025	17.61	16.88	16.88	17.61	16.65	58,509
March 31, 2025	17.54	17.63	17.63	17.91	17.05	236,100

Barings Participation Investors (MPV) NYSE