Get the Stockscreener App
15.51
0.51%
0.078
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 March 14, 2025, is $15.51.
- Barings Participation Investors all-time high stock price is $17.99, occurred on December 20, 2024.
- 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 111.31% to $15.51 now.
- The 52-week high stock price for MPV is $17.99, representing a 15.99% increase from the current share price, occurred on December 20, 2024.
- The 52-week low stock price for MPV is $15.15, indicating a -2.32% decrease from the current share price, occurred on August 13, 2024.
- 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 |
|---|---|---|---|---|---|
| Mar 14, 2025 | $15.58 | $15.38 | $0.1964 | 19,003.0 | +0.51% |
| Mar 13, 2025 | $15.82 | $15.43 | $0.3832 | 17,083.0 | -1.33% |
| Mar 12, 2025 | $15.65 | $15.20 | $0.45 | 52,566.0 | +2.89% |
| Mar 11, 2025 | $15.55 | $15.16 | $0.3853 | 32,817.0 | -0.78% |
| Mar 10, 2025 | $15.44 | $15.32 | $0.12 | 30,335.0 | -0.58% |
| Mar 07, 2025 | $15.71 | $15.37 | $0.34 | 50,480.0 | -1.22% |
| Mar 06, 2025 | $15.86 | $15.57 | $0.29 | 45,075.0 | -1.27% |
| Mar 05, 2025 | $16.20 | $15.75 | $0.4499 | 43,282.0 | -1.71% |
| Mar 04, 2025 | $16.10 | $16.07 | $0.0339 | 1,800.0 | -0.16% |
| Mar 03, 2025 | $16.33 | $16.01 | $0.32 | 29,251.0 | +0.00% |
| Feb 28, 2025 | $16.29 | $16.08 | $0.21 | 12,303.0 | +0.12% |
| Feb 27, 2025 | $16.41 | $16.03 | $0.38 | 31,080.0 | -0.37% |
| Feb 26, 2025 | $16.30 | $16.07 | $0.23 | 56,671.0 | -0.49% |
| Feb 25, 2025 | $16.71 | $16.11 | $0.60 | 47,466.0 | -1.82% |
| Feb 24, 2025 | $17.32 | $16.41 | $0.9024 | 52,477.0 | -2.25% |
| Feb 21, 2025 | $17.58 | $16.90 | $0.68 | 33,794.0 | -4.14% |
| Feb 20, 2025 | $17.77 | $17.17 | $0.60 | 34,819.0 | +1.67% |
| Feb 19, 2025 | $17.45 | $17.09 | $0.3637 | 32,579.0 | +0.64% |
| Feb 18, 2025 | $17.46 | $17.06 | $0.3998 | 30,333.0 | -0.75% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $16.33 | $15.16 | $1.17 | 340,695.0 | -3.66% |
| 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% |
0.92%
0.42%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):