loading

Barings Participation Investors Stock (MPV) Price History

The historical daily chart and data for Barings Participation Investors stock (MPV), show that the latest closing stock price as of August 22, 2025, is $20.67.
  • Barings Participation Investors all-time high stock price is $20.35, occurred on June 30, 2025.
  • The lowest Barings Participation Investors stock price recorded was $7.34 on March 19, 2020. Since then, Barings Participation Investors's stock price has risen over 181.61% to $20.67 now.
  • The 52-week high stock price for MPV is $20.35, representing a -1.55% increase from the current share price, occurred on June 30, 2025.
  • The 52-week low stock price for MPV is $15.16, indicating a -26.66% decrease from the current share price, occurred on March 11, 2025.
  • The closing price of Barings Participation Investors (MPV) stock in the beginning of 2024 was $14.47. The stock closed the year at $12.32, a loss of over -14.83% for the year.
The table below shows more information about MPV historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $21.00 $19.12 $1.88 63,436.0 +7.66%
Aug 21, 2025 $19.37 $18.75 $0.6198 47,971.0 -0.62%
Aug 20, 2025 $19.35 $19.18 $0.17 11,371.0 +0.31%
Aug 19, 2025 $19.37 $19.08 $0.29 8,204.0 +0.95%
Aug 18, 2025 $19.38 $18.96 $0.42 37,423.0 +0.79%
Aug 15, 2025 $19.11 $18.92 $0.1883 5,929.0 +0.21%
Aug 14, 2025 $19.30 $18.80 $0.50 6,885.0 +0.42%
Aug 13, 2025 $19.30 $18.80 $0.4999 28,001.0 -2.23%
Aug 12, 2025 $19.40 $18.95 $0.45 22,277.0 +1.64%
Aug 11, 2025 $19.25 $18.80 $0.4499 9,030.0 +1.07%
Aug 08, 2025 $19.20 $18.70 $0.4975 18,588.0 -1.21%
Aug 07, 2025 $19.14 $18.87 $0.27 9,242.0 +0.64%
Aug 06, 2025 $19.02 $18.73 $0.295 15,548.0 -0.95%
Aug 05, 2025 $19.32 $18.92 $0.4009 14,593.0 +0.88%
Aug 04, 2025 $19.34 $18.85 $0.4863 14,045.0 -1.03%
Aug 01, 2025 $19.40 $18.92 $0.4799 12,866.0 +0.63%
Jul 31, 2025 $19.02 $18.72 $0.30 16,270.0 -0.05%
Jul 30, 2025 $19.16 $18.48 $0.68 9,397.0 +0.69%
Jul 29, 2025 $19.23 $18.67 $0.5594 16,977.0 -0.63%
Jul 28, 2025 $19.35 $18.91 $0.4365 8,604.0 +0.21%
Jul 25, 2025 $19.10 $18.81 $0.2923 9,205.0 -0.05%
Jul 24, 2025 $19.32 $18.85 $0.47 12,519.0 -0.42%

Barings Participation Investors Stock (MPV) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Barings Participation Investors stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MPV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Barings Participation Investors stock price history provides a foundation for understanding how the company's stock has evolved over time.

Barings Participation Investors Stock (MPV) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $21.00 $18.70 $2.30 388,845.0 +9.19%
Jul, 2025 $20.35 $18.48 $1.87 308,140.0 -5.87%
Jun, 2025 $20.35 $17.14 $3.21 560,713.0 +14.20%
May, 2025 $18.13 $16.97 $1.16 478,252.0 +3.28%
Apr, 2025 $17.61 $15.76 $1.85 533,003.0 -3.29%
Mar, 2025 $17.91 $15.16 $2.75 879,216.0 +9.50%
Feb, 2025 $17.77 $16.00 $1.77 745,714.0 -0.56%
Jan, 2025 $17.56 $15.89 $1.67 724,225.0 -5.26%

Barings Participation Investors Stock (MPV) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $17.99 $16.53 $1.46 698,737.0 +1.68%
Nov, 2024 $17.66 $16.16 $1.50 466,023.0 -2.62%
Oct, 2024 $17.41 $16.72 $0.6888 320,545.0 +1.24%
Sep, 2024 $16.98 $15.88 $1.10 390,174.0 +5.22%
Aug, 2024 $16.48 $15.15 $1.33 563,779.0 -0.62%
Jul, 2024 $16.97 $16.13 $0.84 245,016.0 -1.93%
Jun, 2024 $16.80 $15.24 $1.56 295,863.0 +7.76%
May, 2024 $16.13 $15.20 $0.93 479,577.0 -2.97%
Apr, 2024 $16.35 $15.30 $1.05 316,593.0 -1.99%
Mar, 2024 $16.42 $15.28 $1.14 533,596.0 +5.36%
Feb, 2024 $15.93 $15.03 $0.90 403,833.0 +0.59%
Jan, 2024 $16.06 $14.76 $1.30 562,707.0 -2.50%

Barings Participation Investors Stock (MPV) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $15.87 $13.86 $2.01 502,901.0 +5.91%
Nov, 2023 $14.75 $12.80 $1.95 611,621.0 +4.47%
Oct, 2023 $14.18 $13.27 $0.905 421,660.0 +4.99%
Sep, 2023 $14.06 $13.20 $0.8649 582,050.0 -1.36%
Aug, 2023 $14.05 $13.15 $0.90 555,330.0 +2.21%
Jul, 2023 $13.47 $12.79 $0.68 227,586.0 +3.18%
Jun, 2023 $13.35 $12.09 $1.26 306,799.0 +4.53%
May, 2023 $13.10 $11.18 $1.92 639,343.0 -3.06%
Apr, 2023 $13.19 $12.61 $0.5788 211,463.0 -0.65%
Mar, 2023 $13.54 $12.68 $0.86 303,396.0 -1.89%
Feb, 2023 $14.65 $12.43 $2.22 416,660.0 -0.23%
Jan, 2023 $13.37 $12.21 $1.16 205,459.0 +6.33%
closed_end_fund_debt NZF
$11.89
price up icon 1.11%
closed_end_fund_debt GOF
$14.85
price up icon 0.34%
closed_end_fund_debt NVG
$11.63
price up icon 0.69%
closed_end_fund_debt PTY
$14.08
price up icon 0.36%
closed_end_fund_debt JPC
$8.07
price down icon 0.12%
closed_end_fund_debt NAD
$11.26
price up icon 0.81%
Cap:     |  Volume (24h):