Barings Participation Investors - MPV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	18.92	18.93	18.93	19.11	18.92	5,929
August 14, 2025	18.8	18.89	18.89	19.3	18.8	6,900
August 13, 2025	19.25	18.81	18.81	19.3	18.8	28,001
August 12, 2025	19.08	19.24	19.24	19.4	18.95	22,300
August 11, 2025	18.8	18.93	18.93	19.25	18.8	9,030
August 08, 2025	19.14	18.73	18.73	19.2	18.7	18,600
August 07, 2025	18.87	18.96	18.96	19.14	18.87	9,242
August 06, 2025	18.9	18.84	18.84	19.02	18.73	15,548
August 05, 2025	19.02	19.02	19.02	19.32	18.92	14,600
August 04, 2025	19.34	18.85	18.85	19.34	18.85	14,045
August 01, 2025	18.92	19.05	19.05	19.4	18.92	12,900
July 31, 2025	18.94	18.93	18.93	19.02	18.72	16,300
July 30, 2025	18.71	18.94	18.94	19.16	18.48	9,400
July 29, 2025	19.23	18.81	18.81	19.23	18.67	17,000
July 28, 2025	18.92	18.93	18.93	19.35	18.91	8,604
July 25, 2025	19	18.89	18.89	19.1	18.81	9,205
July 24, 2025	19.32	18.9	18.9	19.32	18.85	12,519
July 23, 2025	19.03	18.98	18.98	19.07	18.98	10,300
July 22, 2025	19.39	19.02	19.02	19.39	18.9	13,300
July 21, 2025	19.38	19.11	19.11	19.38	19.05	25,829
July 18, 2025	19.54	19.45	19.45	19.76	19.25	8,414
July 17, 2025	19.45	19.5	19.5	19.75	19.42	14,700
July 16, 2025	19.31	19.4	19.4	19.87	19.31	9,400
July 15, 2025	19.87	19.58	19.58	19.87	19.41	9,408
July 14, 2025	19.75	19.86	19.86	19.94	19.75	23,966
July 11, 2025	19.4	19.67	19.67	19.96	19.4	24,000
July 10, 2025	19.6	19.38	19.38	19.6	19.33	13,886
July 09, 2025	19.8	19.62	19.62	19.84	19.54	13,746
July 08, 2025	19.7	19.61	19.61	19.84	19.58	10,500
July 07, 2025	19.76	19.72	19.72	20.15	19.47	17,831
July 03, 2025	20.33	19.72	19.72	20.33	19.31	31,241
July 02, 2025	20.13	20.34	20.34	20.35	19.99	13,845
July 01, 2025	20.13	19.94	19.94	20.13	19.82	17,748
June 30, 2025	19.9	20.11	20.11	20.35	19.65	29,902
June 27, 2025	19.7	19.62	19.62	19.84	19.4	18,532
June 26, 2025	19.03	19.7	19.7	20.17	19.01	51,556
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

Barings Participation Investors (MPV) NYSE