Barings Participation Inv... (MPV)
NYSE: MPV
· Real-Time Price · USD
18.95
0.14 (0.74%)
At close: Aug 14, 2025, 3:58 PM
18.89
-0.32%
After-hours: Aug 14, 2025, 04:07 PM EDT
MPV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 18.80 | 19.30 | 18.80 | 18.89 | 18.89 | 0.43% | 6,885 |
| Aug 13, 2025 | 19.25 | 19.30 | 18.80 | 18.81 | 18.81 | -2.23% | 28,001 |
| Aug 12, 2025 | 19.08 | 19.40 | 18.95 | 19.24 | 19.24 | 1.64% | 22,300 |
| Aug 11, 2025 | 18.80 | 19.25 | 18.80 | 18.93 | 18.93 | 1.07% | 9,030 |
| Aug 8, 2025 | 19.14 | 19.20 | 18.70 | 18.73 | 18.73 | -1.21% | 18,600 |
| Aug 7, 2025 | 18.87 | 19.14 | 18.87 | 18.96 | 18.96 | 0.64% | 9,242 |
| Aug 6, 2025 | 18.90 | 19.02 | 18.73 | 18.84 | 18.84 | -0.95% | 15,548 |
| Aug 5, 2025 | 19.02 | 19.32 | 18.92 | 19.02 | 19.02 | 0.90% | 14,600 |
| Aug 4, 2025 | 19.34 | 19.34 | 18.85 | 18.85 | 18.85 | -1.05% | 14,045 |
| Aug 1, 2025 | 18.92 | 19.40 | 18.92 | 19.05 | 19.05 | 0.63% | 12,900 |
| Jul 31, 2025 | 18.94 | 19.02 | 18.72 | 18.93 | 18.93 | -0.05% | 16,300 |
| Jul 30, 2025 | 18.71 | 19.16 | 18.48 | 18.94 | 18.94 | 0.69% | 9,400 |
| Jul 29, 2025 | 19.23 | 19.23 | 18.67 | 18.81 | 18.81 | -0.63% | 17,000 |
| Jul 28, 2025 | 18.92 | 19.35 | 18.91 | 18.93 | 18.93 | 0.21% | 8,604 |
| Jul 25, 2025 | 19.00 | 19.10 | 18.81 | 18.89 | 18.89 | -0.05% | 9,205 |
| Jul 24, 2025 | 19.32 | 19.32 | 18.85 | 18.90 | 18.90 | -0.42% | 12,519 |
| Jul 23, 2025 | 19.03 | 19.07 | 18.98 | 18.98 | 18.98 | -0.21% | 10,300 |
| Jul 22, 2025 | 19.39 | 19.39 | 18.90 | 19.02 | 19.02 | -0.47% | 13,300 |
| Jul 21, 2025 | 19.38 | 19.38 | 19.05 | 19.11 | 19.11 | -1.75% | 25,829 |
| Jul 18, 2025 | 19.54 | 19.76 | 19.25 | 19.45 | 19.45 | -0.26% | 8,414 |