Skip to main content

Barings Participation Investors Common Stock (NY:MPV)

19.86 -0.29 (-1.44%)
Official Closing Price Updated: 6:30 PM EDT, Oct 10, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2025 20.03 20.15 19.75 19.86 16,628 -0.29(-1.44%)
Oct 09, 2025 20.20 20.29 20.07 20.15 8,009 -0.02(-0.10%)
Oct 08, 2025 20.27 20.40 20.14 20.17 15,005 -0.10(-0.49%)
Oct 07, 2025 20.19 20.40 20.00 20.27 14,591 +0.24(+1.20%)
Oct 06, 2025 20.25 20.25 20.00 20.03 10,964 -0.19(-0.94%)
Oct 03, 2025 20.55 20.56 20.20 20.22 8,053 -0.04(-0.20%)
Oct 02, 2025 20.50 20.50 20.16 20.26 6,419 -0.00(-0.02%)
Oct 01, 2025 20.15 20.37 20.15 20.26 12,748 +0.11(+0.56%)
Sep 30, 2025 20.24 20.24 19.90 20.15 14,523 +0.25(+1.26%)
Sep 29, 2025 19.70 20.21 19.70 19.90 10,049 +0.28(+1.43%)
Sep 26, 2025 19.68 19.88 19.40 19.62 9,712 -0.26(-1.31%)
Sep 25, 2025 19.51 20.26 19.47 19.88 11,290 +0.42(+2.16%)
Sep 24, 2025 19.46 19.77 19.42 19.46 7,537 +0.14(+0.72%)
Sep 23, 2025 19.41 19.71 19.19 19.32 17,979 -0.21(-1.08%)
Sep 22, 2025 20.17 20.30 19.53 19.53 19,962 -0.57(-2.84%)
Sep 19, 2025 20.42 20.45 20.10 20.10 20,013 -0.09(-0.45%)
Sep 18, 2025 20.35 20.39 20.16 20.19 7,980 -0.12(-0.59%)
Sep 17, 2025 20.13 20.46 20.13 20.31 9,915 +0.06(+0.30%)
Sep 16, 2025 20.35 20.42 20.14 20.25 7,325 -0.05(-0.27%)
Sep 15, 2025 20.22 20.42 20.15 20.30 16,414 +0.09(+0.42%)
Sep 12, 2025 20.16 20.25 19.88 20.22 37,348 +0.39(+1.97%)
Sep 11, 2025 19.48 19.93 19.45 19.83 28,987 +0.51(+2.64%)
Sep 10, 2025 19.57 19.57 19.26 19.32 7,407 -0.02(-0.10%)
Sep 09, 2025 19.29 19.59 19.25 19.34 23,514 -0.22(-1.14%)
Sep 08, 2025 19.67 19.67 19.10 19.56 16,015 -0.11(-0.54%)
Sep 05, 2025 19.61 19.86 19.55 19.67 7,187 +0.12(+0.61%)
Sep 04, 2025 19.88 19.88 19.43 19.55 15,728 -0.25(-1.26%)
Sep 03, 2025 19.92 19.92 19.62 19.80 10,506 -0.22(-1.10%)
Sep 02, 2025 19.96 20.14 19.92 20.02 13,178 +0.08(+0.40%)
Aug 29, 2025 20.00 20.33 19.84 19.94 55,287 -0.07(-0.35%)
Aug 28, 2025 20.02 20.02 19.80 20.01 15,474 +0.02(+0.10%)
Aug 27, 2025 19.90 20.09 19.59 19.99 16,024 +0.09(+0.44%)
Aug 26, 2025 19.78 20.07 19.77 19.90 15,768 +0.14(+0.70%)
Aug 25, 2025 20.19 20.19 19.65 19.76 15,576 -0.53(-2.61%)
Aug 22, 2025 19.11 20.62 18.78 20.29 64,614 +1.44(+7.66%)
Aug 21, 2025 18.97 19.02 18.41 18.85 48,858 -0.12(-0.62%)
Aug 20, 2025 18.93 19.00 18.83 18.97 11,581 +0.06(+0.31%)
Aug 19, 2025 18.91 19.02 18.73 18.91 8,355 +0.18(+0.95%)
Aug 18, 2025 18.71 19.03 18.62 18.73 38,167 +0.15(+0.79%)
Aug 15, 2025 18.58 18.76 18.58 18.59 6,038 +0.04(+0.21%)
Aug 14, 2025 18.46 18.95 18.46 18.55 7,012 +0.08(+0.43%)
Aug 13, 2025 18.90 18.95 18.46 18.47 28,518 -0.42(-2.23%)
Aug 12, 2025 18.73 19.05 18.61 18.89 22,688 +0.30(+1.64%)
Aug 11, 2025 18.46 18.90 18.46 18.59 9,196 +0.20(+1.07%)
Aug 08, 2025 18.79 18.85 18.36 18.39 18,936 -0.23(-1.21%)
Aug 07, 2025 18.53 18.79 18.53 18.62 9,412 +0.12(+0.64%)
Aug 06, 2025 18.56 18.67 18.39 18.50 15,835 -0.18(-0.95%)
Aug 05, 2025 18.67 18.97 18.58 18.67 14,862 +0.16(+0.88%)
Aug 04, 2025 18.99 18.99 18.51 18.51 14,304 -0.19(-1.03%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.