Barings Participation Investors - MPV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	19.74	19.62	19.62	19.82	19.58	13,500
December 02, 2025	20.21	19.84	19.84	20.21	19.72	6,200
December 01, 2025	20.15	19.71	19.71	20.16	19.69	23,247
November 28, 2025	20.24	20.15	20.15	20.24	20.15	6,900
November 26, 2025	20.09	20.24	20.24	20.24	20.09	11,825
November 25, 2025	20.09	20.09	20.09	20.2	20.04	8,800
November 24, 2025	19.95	19.97	19.97	20.02	19.94	8,700
November 21, 2025	19.67	19.92	19.92	19.97	19.51	19,349
November 20, 2025	20.22	19.77	19.77	20.22	19.7	3,929
November 19, 2025	20.1	19.77	19.77	20.1	19.77	8,300
November 18, 2025	19.76	20.1	20.1	20.22	19.72	6,700
November 17, 2025	19.85	19.85	19.85	19.9	19.62	28,300
November 14, 2025	20.06	20	20	20.12	19.56	28,400
November 13, 2025	19.74	19.95	19.95	19.95	19.55	23,000
November 12, 2025	19.38	19.51	19.51	19.55	19.37	3,500
November 11, 2025	19.45	19.34	19.34	19.6	19.34	3,700
November 10, 2025	19.7	19.45	19.45	19.7	19.31	6,500
November 07, 2025	19.7	19.31	19.31	19.7	19.31	3,300
November 06, 2025	19.67	19.45	19.45	19.67	19.34	5,500
November 05, 2025	19.52	19.53	19.53	19.71	19.04	8,400
November 04, 2025	19.33	19.44	19.44	19.57	19.31	7,000
November 03, 2025	19.72	19.54	19.54	20.13	19.03	37,000
October 31, 2025	19.35	19.4	19.03	19.71	19.35	9,200
October 30, 2025	19.31	19.35	18.98	19.71	19.31	14,500
October 29, 2025	19.89	19.31	18.94	19.97	19.31	9,235
October 28, 2025	19.37	19.31	18.94	20.02	19.26	12,900
October 27, 2025	19.36	19.31	18.94	19.36	19.16	16,324
October 24, 2025	19.43	19.49	19.49	19.97	19.2	10,400
October 23, 2025	19.63	19.39	19.39	19.83	19.39	15,900
October 22, 2025	20.23	19.84	19.84	20.23	19.73	6,516
October 21, 2025	19.9	19.75	19.75	20.01	19.71	7,400
October 20, 2025	19.53	19.51	19.51	19.88	19.4	10,846
October 17, 2025	19.84	19.65	19.65	20.24	19.39	52,404
October 16, 2025	19.84	19.88	19.88	20.24	19.84	5,900
October 15, 2025	19.88	19.95	19.95	20.25	19.84	8,800
October 14, 2025	20.01	20.03	20.03	20.3	19.76	15,600
October 13, 2025	20.28	20.06	20.06	20.58	19.8	15,400
October 10, 2025	20.03	19.86	19.86	20.15	19.75	16,628
October 09, 2025	20.2	20.15	20.15	20.29	20.07	8,009
October 08, 2025	20.27	20.17	20.17	20.4	20.14	15,005
October 07, 2025	20.19	20.27	20.27	20.4	20	14,600
October 06, 2025	20.25	20.03	20.03	20.25	20	11,000
October 03, 2025	20.55	20.22	20.22	20.56	20.2	8,053
October 02, 2025	20.5	20.26	20.26	20.5	20.17	6,418
October 01, 2025	20.15	20.26	20.26	20.37	20.15	12,748
September 30, 2025	20.24	20.15	20.15	20.24	19.9	14,523
September 29, 2025	19.7	19.9	19.9	20.21	19.7	10,049
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

Barings Participation Investors (MPV) NYSE