Recent Quotes
My Watchlist
Indicators
Hydroworld Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Barings Participation Investors Common Stock (NY:MPV)

16.77 -0.02 (-0.12%)
Streaming Delayed Price Updated: 10:06 AM EST, Dec 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2025 18.23 18.48 17.02 17.16 80,561 -1.03(-5.66%)
Dec 26, 2025 18.44 18.60 17.71 18.19 46,741 -0.26(-1.41%)
Dec 24, 2025 18.88 18.88 18.38 18.45 29,365 -0.63(-3.30%)
Dec 23, 2025 18.65 19.08 18.60 19.08 12,366 +0.47(+2.53%)
Dec 22, 2025 18.43 18.78 18.43 18.61 8,577 +0.02(+0.11%)
Dec 19, 2025 18.40 18.78 18.40 18.59 10,539 +0.08(+0.43%)
Dec 18, 2025 18.40 18.80 18.40 18.51 22,539 +0.24(+1.31%)
Dec 17, 2025 19.53 19.74 18.00 18.27 28,831 -1.28(-6.55%)
Dec 16, 2025 19.59 19.74 19.38 19.55 5,390 -0.02(-0.10%)
Dec 15, 2025 19.52 19.60 19.35 19.57 9,441 -0.17(-0.86%)
Dec 12, 2025 19.59 19.83 19.51 19.74 7,911 -0.10(-0.50%)
Dec 11, 2025 19.42 19.95 19.42 19.84 9,907 +0.00(+0.00%)
Dec 10, 2025 19.60 19.95 19.41 19.84 7,910 +0.19(+0.97%)
Dec 09, 2025 19.63 19.65 19.30 19.65 9,231 +0.12(+0.61%)
Dec 08, 2025 19.63 19.65 19.50 19.53 13,281 +0.00(+0.01%)
Dec 05, 2025 19.64 19.64 19.51 19.53 8,739 -0.11(-0.57%)
Dec 04, 2025 19.55 19.76 19.50 19.64 9,114 +0.02(+0.10%)
Dec 03, 2025 19.74 19.82 19.58 19.62 13,463 -0.22(-1.11%)
Dec 02, 2025 20.21 20.21 19.72 19.84 6,151 +0.13(+0.66%)
Dec 01, 2025 20.15 20.16 19.69 19.71 23,247 -0.44(-2.21%)
Nov 28, 2025 20.24 20.24 20.15 20.15 6,876 -0.09(-0.42%)
Nov 26, 2025 20.09 20.24 20.09 20.24 11,825 +0.15(+0.75%)
Nov 25, 2025 20.09 20.20 20.04 20.09 8,754 +0.12(+0.60%)
Nov 24, 2025 19.95 20.02 19.94 19.97 8,679 +0.05(+0.25%)
Nov 21, 2025 19.67 19.97 19.51 19.92 19,349 +0.15(+0.76%)
Nov 20, 2025 20.22 20.22 19.70 19.77 3,929 -0.00(-0.03%)
Nov 19, 2025 20.10 20.10 19.77 19.77 8,276 -0.33(-1.64%)
Nov 18, 2025 19.76 20.22 19.72 20.10 6,699 +0.25(+1.28%)
Nov 17, 2025 19.85 19.90 19.62 19.85 14,670 -0.15(-0.75%)
Nov 14, 2025 20.06 20.12 19.56 20.00 28,373 +0.05(+0.25%)
Nov 13, 2025 19.74 19.95 19.55 19.95 22,966 +0.44(+2.26%)
Nov 12, 2025 19.38 19.55 19.37 19.51 3,462 +0.17(+0.88%)
Nov 11, 2025 19.45 19.60 19.34 19.34 3,674 -0.11(-0.54%)
Nov 10, 2025 19.70 19.70 19.31 19.45 6,474 +0.14(+0.70%)
Nov 07, 2025 19.70 19.70 19.31 19.31 3,279 -0.14(-0.72%)
Nov 06, 2025 19.67 19.67 19.34 19.45 5,482 -0.08(-0.41%)
Nov 05, 2025 19.52 19.71 19.04 19.53 8,390 +0.09(+0.46%)
Nov 04, 2025 19.33 19.57 19.31 19.44 6,981 -0.10(-0.51%)
Nov 03, 2025 19.72 20.13 19.03 19.54 36,981 +0.51(+2.68%)
Oct 31, 2025 18.98 19.33 18.98 19.03 9,372 +0.05(+0.26%)
Oct 30, 2025 18.94 19.33 18.94 18.98 14,743 +0.04(+0.21%)
Oct 29, 2025 19.51 19.59 18.94 18.94 9,414 +0.00(+0.00%)
Oct 28, 2025 19.00 19.64 18.89 18.94 13,122 +0.00(+0.00%)
Oct 27, 2025 18.99 18.99 18.79 18.94 16,641 -0.18(-0.92%)
Oct 24, 2025 19.06 19.59 18.83 19.12 10,595 +0.10(+0.52%)
Oct 23, 2025 19.26 19.45 19.02 19.02 16,192 -0.44(-2.27%)
Oct 22, 2025 19.84 19.84 19.35 19.46 6,655 +0.09(+0.46%)
Oct 21, 2025 19.52 19.63 19.33 19.37 7,531 +0.24(+1.23%)
Oct 20, 2025 19.16 19.50 19.03 19.14 11,056 -0.14(-0.71%)
Oct 17, 2025 19.46 19.85 19.02 19.28 53,422 -0.23(-1.16%)
Oct 16, 2025 19.46 19.85 19.46 19.50 5,974 -0.07(-0.35%)
Oct 15, 2025 19.50 19.86 19.46 19.57 8,950 -0.08(-0.40%)
Oct 14, 2025 19.63 19.91 19.38 19.65 15,857 -0.03(-0.15%)
Oct 13, 2025 19.89 20.19 19.42 19.68 15,662 +0.20(+1.01%)
Oct 10, 2025 19.65 19.77 19.37 19.48 16,951 -0.28(-1.44%)
Oct 09, 2025 19.81 19.90 19.69 19.77 8,164 -0.02(-0.10%)
Oct 08, 2025 19.88 20.01 19.75 19.79 15,296 -0.10(-0.49%)
Oct 07, 2025 19.80 20.01 19.62 19.88 14,874 +0.24(+1.20%)
Oct 06, 2025 19.86 19.86 19.62 19.65 11,177 -0.19(-0.94%)
Oct 03, 2025 20.16 20.17 19.81 19.83 8,209 -0.04(-0.20%)
Oct 02, 2025 20.11 20.11 19.78 19.87 6,543 -0.00(-0.02%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.