Barings Participation Investors Common Stock (NY:MPV)

Date	Open	High	Low	Close	Volume	Change (%)
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.