Barings Participation Inv... (MPV)
NYSE: MPV
· Real-Time Price · USD
20.05
0.02 (0.12%)
At close: Oct 15, 2025, 3:56 PM
19.95
-0.50%
After-hours: Oct 15, 2025, 06:23 PM EDT
MPV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 20.01 | 20.30 | 19.76 | 20.03 | 20.03 | -0.15% | 15,547 |
| Oct 13, 2025 | 20.28 | 20.58 | 19.80 | 20.06 | 20.06 | 1.01% | 15,400 |
| Oct 10, 2025 | 20.03 | 20.15 | 19.75 | 19.86 | 19.86 | -1.44% | 16,628 |
| Oct 9, 2025 | 20.20 | 20.29 | 20.07 | 20.15 | 20.15 | -0.10% | 8,009 |
| Oct 8, 2025 | 20.27 | 20.40 | 20.14 | 20.17 | 20.17 | -0.49% | 15,005 |
| Oct 7, 2025 | 20.19 | 20.40 | 20.00 | 20.27 | 20.27 | 1.20% | 14,600 |
| Oct 6, 2025 | 20.25 | 20.25 | 20.00 | 20.03 | 20.03 | -0.94% | 11,000 |
| Oct 3, 2025 | 20.55 | 20.56 | 20.20 | 20.22 | 20.22 | -0.20% | 8,100 |
| Oct 2, 2025 | 20.50 | 20.50 | 20.17 | 20.26 | 20.26 | 0.00% | 6,419 |
| Oct 1, 2025 | 20.15 | 20.37 | 20.15 | 20.26 | 20.26 | 0.55% | 12,748 |
| Sep 30, 2025 | 20.24 | 20.24 | 19.90 | 20.15 | 20.15 | 1.26% | 14,523 |
| Sep 29, 2025 | 19.70 | 20.21 | 19.70 | 19.90 | 19.90 | 1.43% | 10,049 |
| Sep 26, 2025 | 19.68 | 19.88 | 19.40 | 19.62 | 19.62 | -1.31% | 9,712 |
| Sep 25, 2025 | 19.51 | 20.26 | 19.47 | 19.88 | 19.88 | 2.16% | 11,300 |
| Sep 24, 2025 | 19.46 | 19.77 | 19.42 | 19.46 | 19.46 | 0.72% | 7,537 |
| Sep 23, 2025 | 19.41 | 19.72 | 19.19 | 19.32 | 19.32 | -1.08% | 18,000 |
| Sep 22, 2025 | 20.17 | 20.30 | 19.53 | 19.53 | 19.53 | -2.84% | 20,000 |
| Sep 19, 2025 | 20.42 | 20.45 | 20.10 | 20.10 | 20.10 | -0.45% | 20,013 |
| Sep 18, 2025 | 20.35 | 20.39 | 20.16 | 20.19 | 20.19 | -0.59% | 8,000 |
| Sep 17, 2025 | 20.13 | 20.46 | 20.13 | 20.31 | 20.31 | 0.30% | 9,915 |
Page 1 of 136