Barings Participation Investors (the Trust) (MPV) Historical Stock Data
15.45 ↓0.10 (-0.64%)
As of May 8, 2024, 1:54pm EST.
Historical Data
In the past 30 trading days, MPV is down -0.21% a day on average. There have been 14 days where Barings Participation Investors (the Trust) closed green and 16 days where MPV closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-05-07 | 15.52 | 15.55 | ↑$0.03 (0.19%) | 15.47 | 15.70 | 11.53K |
2024-05-06 | 15.52 | 15.47 | ↓$0.05 (-0.32%) | 15.38 | 15.83 | 40.26K |
2024-05-03 | 15.64 | 15.66 | ↑$0.02 (0.13%) | 15.52 | 15.67 | 7.78K |
2024-05-02 | 15.47 | 15.58 | ↑$0.10 (0.68%) | 15.41 | 15.94 | 27.96K |
2024-05-01 | 15.90 | 15.40 | ↓$0.50 (-3.14%) | 15.20 | 15.90 | 101.69K |
2024-04-30 | 15.71 | 15.80 | ↑$0.09 (0.56%) | 15.70 | 15.93 | 8.72K |
2024-04-29 | 15.70 | 15.70 | ↑$0.00 (0.00%) | 15.66 | 16.00 | 17.77K |
2024-04-26 | 15.43 | 15.65 | ↑$0.22 (1.43%) | 15.43 | 15.85 | 27.49K |
2024-04-25 | 15.50 | 15.41 | ↓$0.09 (-0.58%) | 15.30 | 15.50 | 9.50K |
2024-04-24 | 15.40 | 15.50 | ↑$0.10 (0.65%) | 15.40 | 15.68 | 12.63K |
2024-04-23 | 15.34 | 15.43 | ↑$0.09 (0.59%) | 15.34 | 15.61 | 17.08K |
2024-04-22 | 15.45 | 15.42 | ↓$0.03 (-0.19%) | 15.33 | 15.50 | 15.59K |
2024-04-19 | 15.50 | 15.44 | ↓$0.06 (-0.38%) | 15.41 | 15.50 | 7.57K |
2024-04-18 | 15.43 | 15.46 | ↑$0.03 (0.19%) | 15.40 | 15.67 | 10.52K |
2024-04-17 | 15.55 | 15.47 | ↓$0.08 (-0.51%) | 15.47 | 15.80 | 9.42K |
2024-04-16 | 15.59 | 15.55 | ↓$0.04 (-0.26%) | 15.51 | 15.79 | 12.20K |
2024-04-15 | 15.80 | 15.50 | ↓$0.30 (-1.90%) | 15.50 | 15.87 | 23.93K |
2024-04-12 | 15.72 | 15.66 | ↓$0.06 (-0.38%) | 15.62 | 15.75 | 9.37K |
2024-04-11 | 15.56 | 15.65 | ↑$0.09 (0.58%) | 15.45 | 15.83 | 20.31K |
2024-04-10 | 15.46 | 15.53 | ↑$0.07 (0.45%) | 15.36 | 15.65 | 20.04K |
2024-04-09 | 15.86 | 15.56 | ↓$0.30 (-1.89%) | 15.52 | 15.86 | 10.56K |
2024-04-08 | 15.83 | 15.71 | ↓$0.12 (-0.76%) | 15.67 | 15.99 | 12.81K |
2024-04-05 | 15.85 | 15.83 | ↓$0.03 (-0.16%) | 15.78 | 16.14 | 19.19K |
2024-04-04 | 16.18 | 15.90 | ↓$0.28 (-1.73%) | 15.90 | 16.18 | 12.59K |
2024-04-03 | 16.12 | 16.05 | ↓$0.07 (-0.43%) | 16.04 | 16.19 | 9.72K |
2024-04-02 | 15.94 | 16.04 | ↑$0.10 (0.63%) | 15.93 | 16.18 | 11.23K |
2024-04-01 | 16.26 | 16.07 | ↓$0.19 (-1.17%) | 16.01 | 16.35 | 18.61K |
2024-03-28 | 16.25 | 16.12 | ↓$0.13 (-0.80%) | 16.09 | 16.29 | 27.03K |
2024-03-27 | 15.97 | 16.25 | ↑$0.28 (1.75%) | 15.97 | 16.28 | 30.18K |
2024-03-26 | 15.92 | 16.01 | ↑$0.09 (0.57%) | 15.92 | 16.10 | 13.45K |
Create an account or log in to view more rows.
$MPV hot damn <3
$MPV Spike it!
$MPV to the moon!
$MPV bull trap confirmed
$MPV just fucking go already jeesh
$MPV bear trap dude
$MPV come on I wana jump up and down
$MPV back to business
$MPV i like the stock
$MPV Momentum is building...