Barings Participation Investors (MPV) NYSE

19.67

+0.12(+0.61%)

Updated at September 05 03:58PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202519.6119.6719.6719.8619.557,187
September 04, 202519.8819.5519.5519.8819.4315,728
September 03, 202519.9219.819.819.9219.6210,506
September 02, 202519.9620.0220.0220.1419.9213,200
August 29, 20252019.9419.9420.3319.8455,300
August 28, 202520.3920.3820.0120.420.1715,200
August 27, 202520.2720.3620.3620.4619.9515,734
August 26, 202520.1520.2720.2720.4420.1415,500
August 25, 202520.5620.1320.1320.5620.0115,300
August 22, 202519.4620.6720.672119.1363,441
August 21, 202519.3219.219.219.3718.7548,000
August 20, 202519.2819.3219.3219.3519.1811,400
August 19, 202519.2619.2619.2619.3719.088,204
August 18, 202519.0619.0819.0819.3818.9637,475
August 15, 202518.9218.9318.9319.1118.925,929
August 14, 202518.818.8918.8919.318.86,900
August 13, 202519.2518.8118.8119.318.828,001
August 12, 202519.0819.2419.2419.418.9522,300
August 11, 202518.818.9318.9319.2518.89,030
August 08, 202519.1418.7318.7319.218.718,600
August 07, 202518.8718.9618.9619.1418.879,242
August 06, 202518.918.8418.8419.0218.7315,548
August 05, 202519.0219.0219.0219.3218.9214,600
August 04, 202519.3418.8518.8519.3418.8514,045
August 01, 202518.9219.0519.0519.418.9212,900
July 31, 202518.9418.9318.9319.0218.7216,300
July 30, 202518.7118.9418.9419.1618.489,400
July 29, 202519.2318.8118.8119.2318.6717,000
July 28, 202518.9218.9318.9319.3518.918,604
July 25, 20251918.8918.8919.118.819,205
July 24, 202519.3218.918.919.3218.8512,519
July 23, 202519.0318.9818.9819.0718.9810,300
July 22, 202519.3919.0219.0219.3918.913,300
July 21, 202519.3819.1119.1119.3819.0525,829
July 18, 202519.5419.4519.4519.7619.258,414
July 17, 202519.4519.519.519.7519.4214,700
July 16, 202519.3119.419.419.8719.319,400
July 15, 202519.8719.5819.5819.8719.419,408
July 14, 202519.7519.8619.8619.9419.7523,966
July 11, 202519.419.6719.6719.9619.424,000
July 10, 202519.619.3819.3819.619.3313,886
July 09, 202519.819.6219.6219.8419.5413,746
July 08, 202519.719.6119.6119.8419.5810,500
July 07, 202519.7619.7219.7220.1519.4717,831
July 03, 202520.3319.7219.7220.3319.3131,241
July 02, 202520.1320.3420.3420.3519.9913,845
July 01, 202520.1319.9419.9420.1319.8217,748
June 30, 202519.920.1120.1120.3519.6529,902
June 27, 202519.719.6219.6219.8419.418,532
June 26, 202519.0319.719.720.1719.0151,556
June 25, 202519.5319.1519.1519.5318.8324,500
June 24, 202519.4119.4319.4319.6119.3621,030
June 23, 202519.2819.2719.2719.3919.212,300
June 20, 202519.1319.2519.2519.5718.9649,800
June 18, 202518.918.9118.911918.5516,900
June 17, 202518.9618.9118.9119.3218.5524,205
June 16, 202518.9618.9318.9319.3118.4737,500
June 13, 202519.318.9318.9319.5218.8250,185
June 12, 202517.9819.0819.0819.5817.9284,600
June 11, 202518.0217.917.918.0217.759,200
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved