Get the Stockscreener App
19.53
0.57%
-0.1115
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 December 05, 2025, is $19.53.
- Barings Participation Investors all-time high stock price is $21.00, occurred on August 22, 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 166.06% to $19.53 now.
- The 52-week high stock price for MPV is $21.00, representing a 7.54% increase from the current share price, occurred on August 22, 2025.
- The 52-week low stock price for MPV is $15.16, indicating a -22.37% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 05, 2025 | $19.64 | $19.51 | $0.13 | 8,739.0 | -0.57% |
| Dec 04, 2025 | $19.76 | $19.50 | $0.2644 | 9,114.0 | +0.10% |
| Dec 03, 2025 | $19.82 | $19.58 | $0.24 | 13,463.0 | -1.11% |
| Dec 02, 2025 | $20.21 | $19.72 | $0.49 | 6,151.0 | +0.61% |
| Dec 01, 2025 | $20.16 | $19.69 | $0.47 | 22,921.0 | -2.16% |
| Nov 28, 2025 | $20.24 | $20.15 | $0.0854 | 6,876.0 | -0.42% |
| Nov 26, 2025 | $20.24 | $20.09 | $0.15 | 11,823.0 | +0.75% |
| Nov 25, 2025 | $20.20 | $20.04 | $0.159 | 8,754.0 | +0.60% |
| Nov 24, 2025 | $20.02 | $19.94 | $0.085 | 8,679.0 | +0.25% |
| Nov 21, 2025 | $19.97 | $19.51 | $0.4609 | 19,349.0 | +0.76% |
| Nov 20, 2025 | $20.22 | $19.70 | $0.52 | 3,929.0 | -0.03% |
| Nov 19, 2025 | $20.10 | $19.77 | $0.3245 | 8,276.0 | -1.64% |
| Nov 18, 2025 | $20.22 | $19.72 | $0.4972 | 6,699.0 | +1.28% |
| Nov 17, 2025 | $19.90 | $19.62 | $0.28 | 14,670.0 | -0.75% |
| Nov 14, 2025 | $20.12 | $19.56 | $0.5605 | 28,367.0 | +0.25% |
| Nov 13, 2025 | $19.95 | $19.55 | $0.40 | 22,966.0 | +2.26% |
| Nov 12, 2025 | $19.55 | $19.37 | $0.1815 | 3,462.0 | +0.88% |
| Nov 11, 2025 | $19.60 | $19.34 | $0.26 | 3,674.0 | -0.54% |
| Nov 10, 2025 | $19.70 | $19.31 | $0.3899 | 5,674.0 | +0.70% |
| Nov 07, 2025 | $19.70 | $19.31 | $0.39 | 3,279.0 | -0.72% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $20.21 | $19.50 | $0.7099 | 69,127.0 | -3.11% |
| Nov, 2025 | $20.24 | $19.03 | $1.21 | 214,311.0 | +3.89% |
| Oct, 2025 | $20.58 | $19.16 | $1.42 | 303,232.0 | -3.72% |
| Sep, 2025 | $20.46 | $19.10 | $1.36 | 312,559.0 | +1.05% |
| Aug, 2025 | $21.00 | $18.70 | $2.30 | 442,291.0 | +5.34% |
| 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% |
0.17%
0.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):