Barings Participation Investors (the Trust) (MPV) Historical Stock Data
13.10 ↑0.05 (0.38%)
As of January 31, 2023, 3:56pm EST.
Historical Data
In the past 30 trading days, MPV is up 0.10% a day on average. There have been 17 days where Barings Participation Investors (the Trust) closed green and 13 days where MPV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 13.09 | 13.05 | ↓$0.04 (-0.31%) | 13.00 | 13.37 | 7.04K |
| 2023-01-27 | 13.05 | 13.14 | ↑$0.09 (0.69%) | 13.03 | 13.15 | 4.46K |
| 2023-01-26 | 13.14 | 13.11 | ↓$0.03 (-0.26%) | 13.08 | 13.14 | 7.94K |
| 2023-01-25 | 13.00 | 13.08 | ↑$0.08 (0.65%) | 13.00 | 13.14 | 6.03K |
| 2023-01-24 | 13.10 | 13.15 | ↑$0.05 (0.38%) | 12.46 | 13.24 | 14.56K |
| 2023-01-23 | 12.90 | 13.09 | ↑$0.19 (1.47%) | 12.90 | 13.34 | 16.81K |
| 2023-01-20 | 12.80 | 12.98 | ↑$0.18 (1.41%) | 12.80 | 13.18 | 34.78K |
| 2023-01-19 | 12.43 | 12.66 | ↑$0.23 (1.85%) | 12.43 | 12.78 | 7.17K |
| 2023-01-18 | 12.40 | 12.58 | ↑$0.18 (1.45%) | 12.37 | 12.59 | 13.25K |
| 2023-01-17 | 12.30 | 12.34 | ↑$0.04 (0.32%) | 12.30 | 12.40 | 4.27K |
| 2023-01-13 | 12.31 | 12.33 | ↑$0.02 (0.13%) | 12.31 | 12.39 | 7.62K |
| 2023-01-12 | 12.33 | 12.32 | ↓$0.01 (-0.08%) | 12.31 | 12.37 | 6.96K |
| 2023-01-11 | 12.40 | 12.36 | ↓$0.04 (-0.32%) | 12.35 | 12.40 | 6.70K |
| 2023-01-10 | 12.60 | 12.32 | ↓$0.28 (-2.18%) | 12.30 | 12.60 | 17.02K |
| 2023-01-09 | 12.42 | 12.44 | ↑$0.02 (0.16%) | 12.42 | 12.46 | 6.70K |
| 2023-01-06 | 12.50 | 12.40 | ↓$0.10 (-0.80%) | 12.35 | 12.75 | 20.82K |
| 2023-01-05 | 12.42 | 12.50 | ↑$0.08 (0.64%) | 12.32 | 12.50 | 3.18K |
| 2023-01-04 | 12.21 | 12.37 | ↑$0.16 (1.31%) | 12.21 | 12.43 | 5.51K |
| 2023-01-03 | 12.44 | 12.34 | ↓$0.10 (-0.80%) | 12.34 | 12.50 | 8.33K |
| 2022-12-30 | 12.34 | 12.32 | ↓$0.02 (-0.16%) | 12.24 | 12.49 | 18.38K |
| 2022-12-29 | 12.30 | 12.45 | ↑$0.15 (1.22%) | 12.30 | 12.50 | 6.87K |
| 2022-12-28 | 12.43 | 12.48 | ↑$0.05 (0.39%) | 12.41 | 12.49 | 11.35K |
| 2022-12-27 | 12.50 | 12.44 | ↓$0.06 (-0.48%) | 12.41 | 12.50 | 5.54K |
| 2022-12-23 | 12.48 | 12.38 | ↓$0.10 (-0.83%) | 12.25 | 12.50 | 10.02K |
| 2022-12-22 | 12.34 | 12.39 | ↑$0.05 (0.41%) | 12.25 | 12.44 | 19.14K |
| 2022-12-21 | 12.16 | 12.24 | ↑$0.08 (0.66%) | 12.16 | 12.24 | 3.42K |
| 2022-12-20 | 12.15 | 11.97 | ↓$0.18 (-1.48%) | 11.97 | 12.15 | 7.85K |
| 2022-12-19 | 12.06 | 12.08 | ↑$0.02 (0.17%) | 12.02 | 12.12 | 12.35K |
| 2022-12-16 | 12.20 | 12.05 | ↓$0.15 (-1.23%) | 12.05 | 12.38 | 10.96K |
| 2022-12-15 | 12.32 | 12.14 | ↓$0.18 (-1.46%) | 12.05 | 12.49 | 16.50K |
Create an account or log in to view more rows.
$MPV Take it Bears !
$MPV it's just a matter of time and patience...
$MPV run it!
$MPV wtf?
$MPV due for a spike!
$MPV all in
$MPV I like the stock!
$MPV see you on the moon
$MPV lock and load
$MPV Bull flag forming?