Barings Participation Investors Common Stock (MPV)

Last Price15.89

Change-0.36 (-2.22%)

NYSE · Last Trade: Jan 1st, 4:03 PM EST

Historical Prices For Barings Participation Investors Common Stock (MPV)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	15.81	16.28	15.65	15.89	243,467	15.89
12/30/2025	16.95	16.95	16.02	16.25	64,892	16.25
12/29/2025	18.23	18.48	17.02	17.16	80,561	16.79
12/26/2025	18.44	18.60	17.71	18.19	46,741	17.80
12/24/2025	18.88	18.88	18.38	18.45	29,365	18.05
12/23/2025	18.65	19.08	18.60	19.08	12,366	18.67
12/22/2025	18.43	18.78	18.43	18.61	8,577	18.21
12/19/2025	18.40	18.78	18.40	18.59	10,539	18.19
12/18/2025	18.40	18.80	18.40	18.51	22,539	18.11
12/17/2025	19.53	19.74	18.00	18.27	28,831	17.88
12/16/2025	19.59	19.74	19.38	19.55	5,390	19.13
12/15/2025	19.52	19.60	19.35	19.57	9,441	19.15
12/12/2025	19.59	19.83	19.51	19.74	7,911	19.31
12/11/2025	19.42	19.95	19.42	19.84	9,907	19.41
12/10/2025	19.60	19.95	19.41	19.84	7,910	19.41
12/09/2025	19.63	19.65	19.30	19.65	9,231	19.23
12/08/2025	19.63	19.65	19.50	19.53	13,281	19.11
12/05/2025	19.64	19.64	19.51	19.53	8,739	19.11
12/04/2025	19.55	19.76	19.50	19.64	9,114	19.22
12/03/2025	19.74	19.82	19.58	19.62	13,463	19.20
12/02/2025	20.21	20.21	19.72	19.84	6,151	19.41
12/01/2025	20.15	20.16	19.69	19.71	23,247	19.29
11/28/2025	20.24	20.24	20.15	20.15	6,876	19.72
11/26/2025	20.09	20.24	20.09	20.24	11,825	19.80
11/25/2025	20.09	20.20	20.04	20.09	8,754	19.66
11/24/2025	19.95	20.02	19.94	19.97	8,679	19.54
11/21/2025	19.67	19.97	19.51	19.92	19,349	19.49
11/20/2025	20.22	20.22	19.70	19.77	3,929	19.34
11/19/2025	20.10	20.10	19.77	19.77	8,276	19.35
11/18/2025	19.76	20.22	19.72	20.10	6,699	19.67
11/17/2025	19.85	19.90	19.62	19.85	14,670	19.42
11/14/2025	20.06	20.12	19.56	20.00	28,373	19.57
11/13/2025	19.74	19.95	19.55	19.95	22,966	19.52
11/12/2025	19.38	19.55	19.37	19.51	3,462	19.09
11/11/2025	19.45	19.60	19.34	19.34	3,674	18.92
11/10/2025	19.70	19.70	19.31	19.45	6,474	19.03
11/07/2025	19.70	19.70	19.31	19.31	3,279	18.89
11/06/2025	19.67	19.67	19.34	19.45	5,482	19.03
11/05/2025	19.52	19.71	19.04	19.53	8,390	19.11
11/04/2025	19.33	19.57	19.31	19.44	6,981	19.02
11/03/2025	19.72	20.13	19.03	19.54	36,981	19.12
10/31/2025	19.35	19.71	19.35	19.40	9,194	18.62
10/30/2025	19.31	19.71	19.31	19.35	14,462	18.57
10/29/2025	19.89	19.97	19.31	19.31	9,235	18.53
10/28/2025	19.37	20.02	19.26	19.31	12,872	18.53
10/27/2025	19.36	19.36	19.16	19.31	16,324	18.53
10/24/2025	19.43	19.97	19.20	19.49	10,393	18.71
10/23/2025	19.63	19.83	19.39	19.39	15,884	18.61
10/22/2025	20.23	20.23	19.73	19.84	6,529	19.04
10/21/2025	19.90	20.01	19.71	19.75	7,388	18.96
10/20/2025	19.53	19.88	19.40	19.51	10,846	18.73
10/17/2025	19.84	20.24	19.39	19.65	52,404	18.86
10/16/2025	19.84	20.24	19.84	19.88	5,861	19.08
10/15/2025	19.88	20.25	19.84	19.95	8,780	19.15
10/14/2025	20.01	20.30	19.76	20.03	15,555	19.22
10/13/2025	20.28	20.58	19.80	20.06	15,364	19.25
10/10/2025	20.03	20.15	19.75	19.86	16,628	19.06
10/09/2025	20.20	20.29	20.07	20.15	8,009	19.34
10/08/2025	20.27	20.40	20.14	20.17	15,005	19.36
10/07/2025	20.19	20.40	20.00	20.27	14,591	19.45
10/06/2025	20.25	20.25	20.00	20.03	10,964	19.22
10/03/2025	20.55	20.56	20.20	20.22	8,053	19.41
10/02/2025	20.50	20.50	20.16	20.26	6,419	19.45