Barings Participation Inv... (MPV)
16.28
-0.47 (-2.81%)
At close: Apr 04, 2025, 3:59 PM
16.39
0.63%
After-hours: Apr 04, 2025, 04:25 PM EDT
Barings Participation Investors Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 16.56 | 16.99 | 16.25 | 16.35 | -0.40 | -2.39% | 33,592 |
| Apr 3, 2025 | 16.77 | 16.94 | 16.50 | 16.75 | -0.22 | -1.30% | 35,600 |
| Apr 2, 2025 | 16.84 | 17.07 | 16.57 | 16.97 | 0.09 | 0.53% | 20,100 |
| Apr 1, 2025 | 17.61 | 17.61 | 16.65 | 16.88 | -0.75 | -4.25% | 58,509 |
| Mar 31, 2025 | 17.54 | 17.91 | 17.05 | 17.63 | 0.28 | 1.61% | 236,100 |
| Mar 28, 2025 | 17.10 | 17.58 | 16.64 | 17.35 | 0.26 | 1.52% | 59,100 |
| Mar 27, 2025 | 16.57 | 17.19 | 16.42 | 17.09 | 0.50 | 3.01% | 50,728 |
| Mar 26, 2025 | 16.18 | 16.59 | 16.10 | 16.59 | 0.41 | 2.53% | 38,322 |
| Mar 25, 2025 | 16.13 | 16.27 | 15.89 | 16.18 | 0.10 | 0.62% | 14,919 |
| Mar 24, 2025 | 16.13 | 16.33 | 15.90 | 16.08 | 0.04 | 0.25% | 18,700 |
| Mar 21, 2025 | 15.85 | 16.05 | 15.77 | 16.04 | 0.22 | 1.39% | 29,338 |
| Mar 20, 2025 | 15.81 | 15.82 | 15.70 | 15.82 | 0.08 | 0.51% | 29,740 |
| Mar 19, 2025 | 15.70 | 15.81 | 15.53 | 15.74 | 0.14 | 0.90% | 19,244 |
| Mar 18, 2025 | 15.57 | 15.63 | 15.41 | 15.60 | 0.00 | 0.00% | 16,700 |
| Mar 17, 2025 | 15.51 | 15.60 | 15.22 | 15.60 | 0.09 | 0.58% | 44,722 |
| Mar 14, 2025 | 15.58 | 15.58 | 15.38 | 15.51 | 0.08 | 0.52% | 19,003 |
| Mar 13, 2025 | 15.65 | 15.82 | 15.43 | 15.43 | -0.21 | -1.34% | 17,123 |
| Mar 12, 2025 | 15.35 | 15.65 | 15.20 | 15.64 | 0.44 | 2.89% | 54,200 |
| Mar 11, 2025 | 15.43 | 15.55 | 15.16 | 15.20 | -0.12 | -0.78% | 32,817 |
| Mar 10, 2025 | 15.42 | 15.44 | 15.32 | 15.32 | -0.09 | -0.58% | 30,335 |
| Mar 7, 2025 | 15.71 | 15.71 | 15.37 | 15.41 | -0.19 | -1.22% | 50,500 |
| Mar 6, 2025 | 15.80 | 15.86 | 15.57 | 15.60 | -0.20 | -1.27% | 45,100 |
| Mar 5, 2025 | 16.02 | 16.20 | 15.75 | 15.80 | -0.28 | -1.74% | 43,300 |
| Mar 4, 2025 | 16.11 | 16.23 | 15.97 | 16.08 | -0.02 | -0.12% | 20,728 |
| Mar 3, 2025 | 16.22 | 16.33 | 16.01 | 16.10 | 0.00 | 0.00% | 29,300 |
| Feb 28, 2025 | 16.29 | 16.29 | 16.08 | 16.10 | 0.02 | 0.12% | 15,133 |
| Feb 27, 2025 | 16.11 | 16.41 | 16.03 | 16.08 | -0.06 | -0.37% | 31,100 |
| Feb 26, 2025 | 16.25 | 16.30 | 16.07 | 16.14 | -0.08 | -0.49% | 56,700 |
| Feb 25, 2025 | 16.52 | 16.71 | 16.11 | 16.22 | -0.30 | -1.82% | 47,500 |
| Feb 24, 2025 | 17.02 | 17.32 | 16.41 | 16.52 | -0.38 | -2.25% | 52,500 |
| Feb 21, 2025 | 17.58 | 17.58 | 16.90 | 16.90 | -0.73 | -4.14% | 33,809 |
| Feb 20, 2025 | 17.20 | 17.77 | 17.17 | 17.63 | 0.29 | 1.67% | 34,819 |
| Feb 19, 2025 | 17.27 | 17.45 | 17.09 | 17.34 | 0.11 | 0.64% | 32,600 |
| Feb 18, 2025 | 17.34 | 17.46 | 17.06 | 17.23 | -0.13 | -0.75% | 30,333 |
| Feb 14, 2025 | 17.21 | 17.57 | 17.03 | 17.36 | 0.14 | 0.81% | 69,800 |
| Feb 13, 2025 | 17.14 | 17.26 | 17.06 | 17.22 | 0.07 | 0.41% | 32,014 |
| Feb 12, 2025 | 17.13 | 17.19 | 16.99 | 17.15 | -0.03 | -0.17% | 18,622 |
| Feb 11, 2025 | 17.17 | 17.19 | 16.95 | 17.18 | 0.12 | 0.70% | 15,300 |
| Feb 10, 2025 | 16.90 | 17.16 | 16.88 | 17.06 | 0.16 | 0.95% | 25,500 |
| Feb 7, 2025 | 17.00 | 17.00 | 16.83 | 16.90 | -0.08 | -0.47% | 15,900 |
| Feb 6, 2025 | 16.85 | 17.02 | 16.85 | 16.98 | 0.06 | 0.35% | 21,300 |
| Feb 5, 2025 | 16.87 | 17.06 | 16.80 | 16.92 | 0.04 | 0.24% | 24,002 |
| Feb 4, 2025 | 16.85 | 16.98 | 16.68 | 16.88 | 0.03 | 0.18% | 21,000 |
| Feb 3, 2025 | 16.00 | 17.20 | 16.00 | 16.85 | 0.66 | 4.08% | 172,300 |
| Jan 31, 2025 | 16.40 | 16.44 | 16.17 | 16.19 | -0.03 | -0.18% | 13,600 |
| Jan 30, 2025 | 16.27 | 16.40 | 16.16 | 16.22 | 0.07 | 0.43% | 9,629 |
| Jan 29, 2025 | 16.16 | 16.28 | 16.05 | 16.15 | -0.01 | -0.06% | 27,102 |
| Jan 28, 2025 | 16.15 | 16.16 | 15.94 | 16.16 | 0.19 | 1.19% | 32,012 |
| Jan 27, 2025 | 16.11 | 16.18 | 15.97 | 15.97 | -0.28 | -1.72% | 26,900 |
| Jan 24, 2025 | 16.14 | 16.34 | 16.07 | 16.25 | 0.07 | 0.43% | 32,800 |