Barings Corporate Investors Common Stock (MCI)

Last Price18.15

Change-0.53 (-2.84%)

NYSE · Last Trade: Jan 1st, 2:09 PM EST

Historical Prices For Barings Corporate Investors Common Stock (MCI)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	18.17	18.50	18.04	18.15	94,426	18.15
12/30/2025	19.05	19.16	18.00	18.68	114,486	18.68
12/29/2025	19.45	19.80	19.15	19.24	62,189	18.84
12/26/2025	19.97	20.08	19.50	19.62	62,590	19.21
12/24/2025	19.94	19.98	19.72	19.90	9,041	19.49
12/23/2025	19.75	19.98	19.65	19.82	16,191	19.41
12/22/2025	19.29	19.80	19.29	19.75	28,686	19.34
12/19/2025	19.46	19.60	19.14	19.39	26,787	18.99
12/18/2025	19.58	19.88	19.35	19.39	33,050	18.99
12/17/2025	19.82	20.21	19.37	19.45	32,258	19.05
12/16/2025	20.11	20.21	19.91	19.91	8,579	19.50
12/15/2025	20.48	20.48	19.75	20.11	38,373	19.69
12/12/2025	20.57	20.59	20.39	20.44	10,910	20.02
12/11/2025	20.46	20.60	20.40	20.50	21,487	20.07
12/10/2025	20.83	20.83	20.46	20.53	14,720	20.10
12/09/2025	20.74	20.80	20.39	20.76	10,767	20.33
12/08/2025	20.52	20.71	20.39	20.64	21,589	20.22
12/05/2025	20.62	20.86	20.51	20.58	27,336	20.15
12/04/2025	20.70	20.90	20.61	20.79	9,857	20.36
12/03/2025	20.72	20.94	20.61	20.68	14,551	20.25
12/02/2025	20.68	20.80	20.60	20.65	11,683	20.22
12/01/2025	21.00	21.00	20.68	20.85	23,043	20.42
11/28/2025	20.82	20.99	20.50	20.85	8,967	20.42
11/26/2025	20.83	20.99	20.39	20.99	21,127	20.55
11/25/2025	20.75	21.33	20.50	21.01	19,637	20.57
11/24/2025	20.73	21.21	20.44	20.73	11,464	20.30
11/21/2025	20.96	21.15	20.68	20.92	14,183	20.49
11/20/2025	20.92	21.26	20.63	20.96	16,169	20.52
11/19/2025	21.19	21.33	20.48	20.62	24,085	20.19
11/18/2025	21.00	21.36	21.00	21.17	16,655	20.73
11/17/2025	20.91	21.38	20.91	21.10	14,691	20.66
11/14/2025	21.37	21.50	20.70	21.33	66,713	20.89
11/13/2025	20.35	21.29	20.25	21.29	56,672	20.85
11/12/2025	20.25	20.43	20.15	20.18	13,638	19.76
11/11/2025	20.28	20.40	20.17	20.21	21,531	19.79
11/10/2025	20.10	20.40	20.10	20.15	27,310	19.73
11/07/2025	20.29	20.39	20.01	20.10	24,821	19.68
11/06/2025	20.00	20.23	19.84	20.09	8,781	19.67
11/05/2025	20.50	20.89	19.99	20.01	36,073	19.59
11/04/2025	20.60	20.75	20.50	20.51	22,439	20.08
11/03/2025	20.71	21.28	20.50	20.76	40,827	20.33
10/31/2025	21.17	21.30	20.98	21.08	41,651	20.25
10/30/2025	20.68	21.26	20.66	21.17	49,832	20.34
10/29/2025	20.52	20.79	20.50	20.69	47,540	19.88
10/28/2025	20.42	20.60	20.40	20.52	19,077	19.71
10/27/2025	20.50	20.56	20.35	20.52	39,998	19.71
10/24/2025	20.50	20.75	20.05	20.56	37,583	19.75
10/23/2025	20.46	20.50	20.02	20.35	16,097	19.55
10/22/2025	20.27	20.50	20.05	20.28	15,057	19.48
10/21/2025	20.17	20.50	20.17	20.27	36,768	19.47
10/20/2025	19.95	20.38	19.95	20.25	40,366	19.45
10/17/2025	19.84	20.22	19.75	19.94	16,939	19.15
10/16/2025	20.13	20.22	19.80	20.01	16,399	19.22
10/15/2025	19.90	20.14	19.80	19.99	12,513	19.20
10/14/2025	19.95	20.22	19.57	19.95	19,246	19.16
10/13/2025	19.85	20.22	19.55	19.96	27,618	19.17
10/10/2025	20.17	20.30	19.50	19.62	44,332	18.85
10/09/2025	20.09	20.66	19.91	20.17	21,766	19.38
10/08/2025	20.16	20.70	20.10	20.10	42,716	19.31
10/07/2025	20.30	20.52	20.18	20.25	39,895	19.45
10/06/2025	20.67	20.67	20.30	20.32	40,386	19.52
10/03/2025	20.55	20.82	20.48	20.68	23,249	19.87
10/02/2025	20.80	20.82	20.44	20.48	36,814	19.67
10/01/2025	20.71	20.82	20.47	20.82	11,041	20.00