Barings Participation Investors (the Trust) (MPV) Historical Stock Data
19.53 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MPV is down -0.26% a day on average. There have been 13 days where Barings Participation Investors (the Trust) closed green and 17 days where MPV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 19.63 | 19.53 | ↓$0.10 (-0.51%) | 19.50 | 19.64 | 12.91K |
| 2025-12-05 | 19.58 | 19.53 | ↓$0.05 (-0.25%) | 19.51 | 19.58 | 8.69K |
| 2025-12-04 | 19.55 | 19.64 | ↑$0.09 (0.46%) | 19.50 | 19.76 | 8.98K |
| 2025-12-03 | 19.74 | 19.62 | ↓$0.12 (-0.61%) | 19.58 | 19.82 | 13.46K |
| 2025-12-02 | 19.95 | 19.84 | ↓$0.11 (-0.58%) | 19.72 | 19.95 | 6.08K |
| 2025-12-01 | 20.15 | 19.71 | ↓$0.44 (-2.18%) | 19.69 | 20.15 | 22.84K |
| 2025-11-28 | 20.24 | 20.15 | ↓$0.08 (-0.41%) | 20.15 | 20.24 | 6.87K |
| 2025-11-26 | 20.10 | 20.24 | ↑$0.14 (0.70%) | 20.10 | 20.24 | 11.72K |
| 2025-11-25 | 20.09 | 20.09 | ↑$0.00 (0.00%) | 20.04 | 20.20 | 8.36K |
| 2025-11-24 | 19.97 | 19.97 | ↑$0.00 (0.00%) | 19.97 | 20.03 | 7.92K |
| 2025-11-21 | 19.67 | 19.92 | ↑$0.26 (1.30%) | 19.51 | 19.97 | 19.32K |
| 2025-11-20 | 19.96 | 19.77 | ↓$0.19 (-0.96%) | 19.70 | 19.96 | 3.83K |
| 2025-11-19 | 20.10 | 19.78 | ↓$0.32 (-1.61%) | 19.78 | 20.10 | 8.26K |
| 2025-11-18 | 19.76 | 20.10 | ↑$0.34 (1.74%) | 19.72 | 20.22 | 6.69K |
| 2025-11-17 | 19.85 | 19.85 | ↑$0.00 (0.00%) | 19.56 | 20.12 | 28.30K |
| 2025-11-14 | 20.06 | 20.00 | ↓$0.06 (-0.30%) | 19.56 | 20.12 | 28.30K |
| 2025-11-13 | 19.74 | 19.95 | ↑$0.21 (1.06%) | 19.55 | 19.95 | 21.23K |
| 2025-11-12 | 19.38 | 19.51 | ↑$0.13 (0.67%) | 19.37 | 19.55 | 3.44K |
| 2025-11-11 | 19.45 | 19.34 | ↓$0.11 (-0.57%) | 19.34 | 19.60 | 3.65K |
| 2025-11-10 | 19.70 | 19.45 | ↓$0.25 (-1.29%) | 19.31 | 19.70 | 6.33K |
| 2025-11-07 | 19.51 | 19.31 | ↓$0.20 (-1.03%) | 19.31 | 19.51 | 3.25K |
| 2025-11-06 | 19.60 | 19.45 | ↓$0.15 (-0.77%) | 19.34 | 19.60 | 5.13K |
| 2025-11-05 | 19.53 | 19.53 | ↑$0.01 (0.03%) | 19.04 | 19.71 | 8.37K |
| 2025-11-04 | 19.33 | 19.44 | ↑$0.11 (0.57%) | 19.31 | 19.57 | 6.89K |
| 2025-11-03 | 19.72 | 19.54 | ↓$0.18 (-0.91%) | 19.12 | 20.06 | 36.65K |
| 2025-10-31 | 19.40 | 19.40 | ↑$0.00 (0.00%) | 19.40 | 19.71 | 8.55K |
| 2025-10-30 | 19.31 | 19.35 | ↑$0.04 (0.21%) | 19.31 | 19.71 | 14.34K |
| 2025-10-29 | 19.69 | 19.31 | ↓$0.38 (-1.93%) | 19.31 | 19.69 | 9.24K |
| 2025-10-28 | 19.37 | 19.31 | ↓$0.06 (-0.31%) | 19.26 | 20.02 | 12.87K |
| 2025-10-27 | 19.36 | 19.31 | ↓$0.05 (-0.26%) | 19.16 | 19.36 | 16.32K |
Create an account or log in to view more rows.
$MPV red day ahead
$MPV good place to average up
$MPV Momentum is building...
$MPV we need one good push to moon this.
$MPV buying all the dips.
$MPV Growth/Value
$MPV Like if the Hedgies are fucked
$MPV let’s ride
$MPV Take it Bears !
$MPV Let it go...