Barings Participation Investors (the Trust) (MPV) Historical Stock Data
15.65 ↑0.24 (1.56%)
As of April 26, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, MPV is down -0.13% 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 |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-25 | 16.06 | 15.99 | ↓$0.07 (-0.44%) | 15.93 | 16.25 | 12.32K |
| 2024-03-22 | 16.14 | 16.06 | ↓$0.08 (-0.50%) | 16.02 | 16.33 | 27.24K |
| 2024-03-21 | 16.25 | 16.26 | ↑$0.01 (0.06%) | 16.18 | 16.39 | 14.02K |
| 2024-03-20 | 16.14 | 16.25 | ↑$0.11 (0.68%) | 16.04 | 16.39 | 14.44K |
| 2024-03-19 | 16.09 | 16.17 | ↑$0.08 (0.50%) | 16.05 | 16.26 | 17.90K |
| 2024-03-18 | 16.22 | 16.20 | ↓$0.02 (-0.12%) | 16.05 | 16.42 | 18.19K |
| 2024-03-15 | 16.16 | 16.18 | ↑$0.02 (0.12%) | 15.95 | 16.40 | 55.49K |
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...