Barings Participation Investors (the Trust) (MPV) Historical Stock Data
17.21 ↑0.14 (0.82%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MPV is up 0.14% a day on average. There have been 20 days where Barings Participation Investors (the Trust) closed green and 10 days where MPV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 17.04 | 17.21 | ↑$0.17 (0.99%) | 17.00 | 17.85 | 90.45K |
| 2024-12-19 | 17.13 | 17.07 | ↓$0.06 (-0.35%) | 17.05 | 17.22 | 39.43K |
| 2024-12-18 | 17.12 | 17.13 | ↑$0.01 (0.04%) | 17.06 | 17.21 | 12.58K |
| 2024-12-17 | 17.10 | 17.12 | ↑$0.02 (0.12%) | 17.05 | 17.14 | 24.11K |
| 2024-12-16 | 17.08 | 17.14 | ↑$0.06 (0.35%) | 17.06 | 17.14 | 20.83K |
| 2024-12-13 | 17.12 | 17.15 | ↑$0.03 (0.18%) | 17.07 | 17.22 | 20.77K |
| 2024-12-12 | 17.12 | 17.12 | ↑$0.00 (0.00%) | 17.05 | 17.12 | 8.86K |
| 2024-12-11 | 17.10 | 17.13 | ↑$0.03 (0.18%) | 17.02 | 17.14 | 17.61K |
| 2024-12-10 | 17.00 | 17.09 | ↑$0.09 (0.53%) | 17.00 | 17.20 | 30.51K |
| 2024-12-09 | 16.99 | 17.04 | ↑$0.05 (0.29%) | 16.92 | 17.09 | 18.09K |
| 2024-12-06 | 16.91 | 16.95 | ↑$0.04 (0.24%) | 16.91 | 17.00 | 8.09K |
| 2024-12-05 | 16.89 | 16.91 | ↑$0.02 (0.12%) | 16.68 | 16.97 | 18.02K |
| 2024-12-04 | 16.95 | 16.89 | ↓$0.06 (-0.35%) | 16.77 | 16.95 | 28.90K |
| 2024-12-03 | 16.73 | 16.83 | ↑$0.10 (0.60%) | 16.64 | 16.93 | 30.32K |
| 2024-12-02 | 16.58 | 16.75 | ↑$0.17 (1.03%) | 16.58 | 16.76 | 18.93K |
| 2024-11-29 | 16.70 | 16.70 | ↑$0.00 (0.00%) | 16.55 | 16.83 | 2.90K |
| 2024-11-27 | 16.90 | 16.69 | ↓$0.21 (-1.24%) | 16.58 | 16.90 | 17.07K |
| 2024-11-26 | 16.48 | 16.77 | ↑$0.29 (1.78%) | 16.48 | 16.77 | 17.86K |
| 2024-11-25 | 16.50 | 16.48 | ↓$0.02 (-0.12%) | 16.47 | 16.52 | 15.29K |
| 2024-11-22 | 16.42 | 16.43 | ↑$0.01 (0.06%) | 16.30 | 16.46 | 30.35K |
| 2024-11-21 | 16.32 | 16.33 | ↑$0.01 (0.06%) | 16.16 | 16.40 | 37.74K |
| 2024-11-20 | 16.33 | 16.29 | ↓$0.04 (-0.25%) | 16.23 | 16.33 | 17.78K |
| 2024-11-19 | 16.30 | 16.37 | ↑$0.07 (0.43%) | 16.30 | 16.61 | 23.12K |
| 2024-11-18 | 16.66 | 16.58 | ↓$0.08 (-0.48%) | 16.52 | 16.73 | 27.43K |
| 2024-11-15 | 16.75 | 16.81 | ↑$0.06 (0.36%) | 16.59 | 16.94 | 44.38K |
| 2024-11-14 | 16.39 | 16.58 | ↑$0.19 (1.16%) | 16.34 | 16.60 | 60.87K |
| 2024-11-13 | 16.40 | 16.30 | ↓$0.10 (-0.62%) | 16.20 | 16.42 | 22.66K |
| 2024-11-12 | 16.42 | 16.35 | ↓$0.07 (-0.43%) | 16.24 | 16.42 | 8.31K |
| 2024-11-11 | 16.50 | 16.49 | ↓$0.01 (-0.06%) | 16.45 | 16.55 | 9.85K |
| 2024-11-08 | 16.60 | 16.54 | ↓$0.06 (-0.35%) | 16.51 | 16.62 | 11.53K |
Create an account or log in to view more rows.
$MPV Take it Bears !
$MPV Let it go...
$MPV Momentum is building...
$MPV we want higher!!!
$MPV hows short doing? Keep short pls
we need your money.
$MPV Bearish..
$MPV Don't hold!!! Buy it
$MPV HOLDING STRONG FOR ALL OF YOU
$MPV let’s go baby!
$MPV in it to win it