Barings Participation Investors - MPV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 28, 2025	17.1	17.35	17.35	17.58	16.64	59,100
March 27, 2025	16.57	17.09	17.09	17.19	16.42	50,728
March 26, 2025	16.18	16.59	16.59	16.59	16.1	38,322
March 25, 2025	16.13	16.18	16.18	16.27	15.89	14,919
March 24, 2025	16.13	16.08	16.08	16.33	15.9	18,700
March 21, 2025	15.85	16.04	16.04	16.05	15.77	29,338
March 20, 2025	15.81	15.82	15.82	15.82	15.7	29,740
March 19, 2025	15.7	15.74	15.74	15.81	15.53	19,244
March 18, 2025	15.57	15.6	15.6	15.63	15.41	16,700
March 17, 2025	15.51	15.6	15.6	15.6	15.22	44,722
March 14, 2025	15.58	15.51	15.51	15.58	15.38	19,003
March 13, 2025	15.65	15.43	15.43	15.82	15.43	17,123
March 12, 2025	15.35	15.64	15.64	15.65	15.2	52,566
March 11, 2025	15.43	15.2	15.2	15.55	15.16	32,817
March 10, 2025	15.42	15.32	15.32	15.44	15.32	30,335
March 07, 2025	15.71	15.41	15.41	15.71	15.37	50,500
March 06, 2025	15.8	15.6	15.6	15.86	15.57	45,100
March 05, 2025	16.02	15.8	15.8	16.2	15.75	43,300
March 04, 2025	16.11	16.08	16.08	16.23	15.97	20,728
March 03, 2025	16.22	16.1	16.1	16.33	16.01	29,300
February 28, 2025	16.29	16.1	16.1	16.29	16.08	15,133
February 27, 2025	16.11	16.08	16.08	16.41	16.03	31,100
February 26, 2025	16.25	16.14	16.14	16.3	16.07	56,700
February 25, 2025	16.52	16.22	16.22	16.71	16.11	47,500
February 24, 2025	17.02	16.52	16.52	17.32	16.41	52,500
February 21, 2025	17.58	16.9	16.9	17.58	16.9	33,809
February 20, 2025	17.2	17.63	17.63	17.77	17.17	34,819
February 19, 2025	17.27	17.34	17.34	17.45	17.09	32,600

Barings Participation Investors (MPV) NYSE