Get the Stockscreener App
17.19
0.52%
-0.09
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 May 04, 2026, is $17.19.
- 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 134.20% to $17.19 now.
- The 52-week high stock price for MPV is $21.00, representing a 22.16% increase from the current share price, occurred on August 22, 2025.
- The 52-week low stock price for MPV is $15.65, indicating a -8.96% decrease from the current share price, occurred on December 31, 2025.
- The closing price of Barings Participation Investors (MPV) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 04, 2026 | $17.60 | $17.15 | $0.45 | 15,880.0 | -0.52% |
| May 01, 2026 | $17.92 | $17.28 | $0.64 | 36,219.0 | -2.57% |
| Apr 30, 2026 | $17.86 | $17.60 | $0.26 | 6,250.0 | +0.26% |
| Apr 29, 2026 | $17.93 | $17.60 | $0.33 | 11,478.0 | +0.00% |
| Apr 28, 2026 | $17.87 | $17.60 | $0.2699 | 10,599.0 | -1.17% |
| Apr 27, 2026 | $17.99 | $17.78 | $0.21 | 12,336.0 | -0.51% |
| Apr 24, 2026 | $18.14 | $17.82 | $0.32 | 13,719.0 | +0.96% |
| Apr 23, 2026 | $18.00 | $17.70 | $0.305 | 11,358.0 | -0.20% |
| Apr 22, 2026 | $18.15 | $17.58 | $0.57 | 30,541.0 | +0.48% |
| Apr 21, 2026 | $18.21 | $17.76 | $0.45 | 5,976.0 | -1.06% |
| Apr 20, 2026 | $18.20 | $17.79 | $0.4099 | 17,056.0 | +0.26% |
| Apr 17, 2026 | $18.10 | $17.70 | $0.40 | 20,160.0 | +1.49% |
| Apr 16, 2026 | $17.81 | $17.43 | $0.38 | 13,031.0 | -0.51% |
| Apr 15, 2026 | $17.87 | $17.50 | $0.3699 | 5,688.0 | -0.48% |
| Apr 14, 2026 | $17.86 | $17.38 | $0.485 | 23,525.0 | +2.92% |
| Apr 13, 2026 | $17.57 | $17.25 | $0.3199 | 13,028.0 | -0.92% |
| Apr 10, 2026 | $17.48 | $17.06 | $0.4194 | 4,334.0 | +1.92% |
| Apr 09, 2026 | $17.70 | $16.96 | $0.7352 | 14,832.0 | -2.67% |
| Apr 08, 2026 | $17.75 | $17.50 | $0.25 | 13,707.0 | +1.67% |
| Apr 07, 2026 | $17.71 | $17.31 | $0.40 | 9,021.0 | -0.17% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $17.92 | $17.15 | $0.77 | 67,979.0 | -3.08% |
| Apr, 2026 | $18.21 | $16.91 | $1.30 | 281,663.0 | +3.48% |
| Mar, 2026 | $19.30 | $16.06 | $3.24 | 284,653.0 | -9.36% |
| Feb, 2026 | $19.30 | $18.63 | $0.67 | 216,287.0 | +0.27% |
| Jan, 2026 | $19.79 | $15.75 | $4.04 | 513,825.0 | +18.69% |
Barings Participation Investors Stock (MPV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $20.21 | $16.02 | $4.19 | 427,870.0 | -19.37% |
| 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% |
0.67%
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):