Barings Participation Inv... (MPV)
NYSE: MPV
· Real-Time Price · USD
20.23
0.40 (2.02%)
At close: Sep 12, 2025, 3:56 PM
20.22
-0.02%
After-hours: Sep 12, 2025, 05:05 PM EDT
MPV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 19.48 | 19.93 | 19.45 | 19.83 | 19.83 | 2.64% | 28,987 |
| Sep 10, 2025 | 19.57 | 19.57 | 19.26 | 19.32 | 19.32 | -0.10% | 7,407 |
| Sep 9, 2025 | 19.29 | 19.59 | 19.25 | 19.34 | 19.34 | -1.12% | 23,514 |
| Sep 8, 2025 | 19.67 | 19.67 | 19.10 | 19.56 | 19.56 | -0.56% | 16,015 |
| Sep 5, 2025 | 19.61 | 19.86 | 19.55 | 19.67 | 19.67 | 0.61% | 7,200 |
| Sep 4, 2025 | 19.88 | 19.88 | 19.43 | 19.55 | 19.55 | -1.26% | 15,728 |
| Sep 3, 2025 | 19.92 | 19.92 | 19.62 | 19.80 | 19.80 | -1.10% | 10,506 |
| Sep 2, 2025 | 19.96 | 20.14 | 19.92 | 20.02 | 20.02 | 0.40% | 13,200 |
| Aug 29, 2025 | 20.00 | 20.33 | 19.84 | 19.94 | 19.94 | -2.16% | 55,300 |
| Aug 28, 2025 | 20.39 | 20.40 | 20.17 | 20.38 | 20.01 | 0.10% | 15,200 |
| Aug 27, 2025 | 20.27 | 20.46 | 19.95 | 20.36 | 19.99 | 0.44% | 15,734 |
| Aug 26, 2025 | 20.15 | 20.44 | 20.14 | 20.27 | 19.90 | 0.70% | 15,500 |
| Aug 25, 2025 | 20.56 | 20.56 | 20.01 | 20.13 | 19.76 | -2.61% | 15,300 |
| Aug 22, 2025 | 19.46 | 21.00 | 19.13 | 20.67 | 20.29 | 7.66% | 63,441 |
| Aug 21, 2025 | 19.32 | 19.37 | 18.75 | 19.20 | 18.85 | -0.62% | 48,000 |
| Aug 20, 2025 | 19.28 | 19.35 | 19.18 | 19.32 | 18.97 | 0.31% | 11,400 |
| Aug 19, 2025 | 19.26 | 19.37 | 19.08 | 19.26 | 18.91 | 0.94% | 8,204 |
| Aug 18, 2025 | 19.06 | 19.38 | 18.96 | 19.08 | 18.73 | 0.79% | 37,475 |
| Aug 15, 2025 | 18.92 | 19.11 | 18.92 | 18.93 | 18.59 | 0.21% | 5,929 |
| Aug 14, 2025 | 18.80 | 19.30 | 18.80 | 18.89 | 18.55 | 0.43% | 6,900 |