Barings Participation Investors - MPV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	19.68	19.62	19.62	19.88	19.4	9,712
September 25, 2025	19.51	19.88	19.88	20.26	19.47	11,300
September 24, 2025	19.46	19.46	19.46	19.77	19.42	7,537
September 23, 2025	19.41	19.32	19.32	19.72	19.19	18,000
September 22, 2025	20.17	19.53	19.53	20.3	19.53	20,000
September 19, 2025	20.42	20.1	20.1	20.45	20.1	20,013
September 18, 2025	20.35	20.19	20.19	20.39	20.16	8,000
September 17, 2025	20.13	20.31	20.31	20.46	20.13	9,915
September 16, 2025	20.35	20.25	20.25	20.42	20.14	7,325
September 15, 2025	20.22	20.31	20.31	20.42	20.15	16,414
September 12, 2025	20.16	20.22	20.22	20.25	19.88	37,348
September 11, 2025	19.48	19.83	19.83	19.93	19.45	29,000
September 10, 2025	19.57	19.32	19.32	19.57	19.26	7,407
September 09, 2025	19.29	19.34	19.34	19.59	19.25	23,514
September 08, 2025	19.67	19.56	19.56	19.67	19.1	16,015
September 05, 2025	19.61	19.67	19.67	19.86	19.55	7,187
September 04, 2025	19.88	19.55	19.55	19.88	19.43	15,728
September 03, 2025	19.92	19.8	19.8	19.92	19.62	10,506
September 02, 2025	19.96	20.02	20.02	20.14	19.92	13,200
August 29, 2025	20	19.94	19.94	20.33	19.84	55,300
August 28, 2025	20.39	20.38	20.01	20.4	20.17	15,200
August 27, 2025	20.27	20.36	20.36	20.46	19.95	15,734
August 26, 2025	20.15	20.27	20.27	20.44	20.14	15,500
August 25, 2025	20.56	20.13	20.13	20.56	20.01	15,300
August 22, 2025	19.46	20.67	20.67	21	19.13	63,441
August 21, 2025	19.32	19.2	19.2	19.37	18.75	48,000
August 20, 2025	19.28	19.32	19.32	19.35	19.18	11,400
August 19, 2025	19.26	19.26	19.26	19.37	19.08	8,204
August 18, 2025	19.06	19.08	19.08	19.38	18.96	37,475
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

Barings Participation Investors (MPV) NYSE