Barings Participation Investors (the Trust) (MPV) Historical Stock Data
16.29 ↓0.08 (-0.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MPV is up 0.11% a day on average. There have been 15 days where Barings Participation Investors (the Trust) closed green and 15 days where MPV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-01 | 17.26 | 17.25 | ↓$0.01 (-0.06%) | 17.20 | 17.66 | 28.87K |
| 2024-10-31 | 17.23 | 17.15 | ↓$0.08 (-0.46%) | 17.12 | 17.36 | 17.69K |
| 2024-10-30 | 17.30 | 17.34 | ↑$0.04 (0.23%) | 17.19 | 17.38 | 14.25K |
| 2024-10-29 | 17.27 | 17.24 | ↓$0.03 (-0.18%) | 17.17 | 17.39 | 13.11K |
| 2024-10-28 | 17.37 | 17.32 | ↓$0.05 (-0.32%) | 17.27 | 17.40 | 9.89K |
| 2024-10-25 | 17.10 | 17.33 | ↑$0.23 (1.35%) | 17.10 | 17.40 | 9.86K |
| 2024-10-24 | 17.15 | 17.16 | ↑$0.01 (0.03%) | 17.15 | 17.21 | 13.19K |
| 2024-10-23 | 17.14 | 17.24 | ↑$0.09 (0.55%) | 17.12 | 17.33 | 5.45K |
| 2024-10-22 | 17.17 | 17.21 | ↑$0.04 (0.23%) | 17.17 | 17.34 | 25.51K |
| 2024-10-21 | 17.12 | 17.16 | ↑$0.04 (0.25%) | 17.12 | 17.28 | 6.98K |
| 2024-10-18 | 17.19 | 17.24 | ↑$0.05 (0.29%) | 17.15 | 17.28 | 9.01K |
| 2024-10-17 | 17.10 | 17.19 | ↑$0.08 (0.50%) | 17.10 | 17.28 | 20.98K |
| 2024-10-16 | 17.21 | 17.23 | ↑$0.02 (0.12%) | 17.11 | 17.29 | 9.89K |
| 2024-10-15 | 16.94 | 17.28 | ↑$0.34 (2.01%) | 16.72 | 17.28 | 14.67K |
| 2024-10-14 | 17.11 | 17.08 | ↓$0.03 (-0.18%) | 16.93 | 17.14 | 14.15K |
| 2024-10-11 | 17.11 | 16.91 | ↓$0.20 (-1.17%) | 16.82 | 17.30 | 20.31K |
| 2024-10-10 | 17.02 | 17.01 | ↓$0.00 (-0.03%) | 17.00 | 17.12 | 5.87K |
| 2024-10-09 | 16.82 | 17.00 | ↑$0.18 (1.07%) | 16.82 | 17.25 | 16.17K |
| 2024-10-08 | 17.00 | 16.90 | ↓$0.10 (-0.59%) | 16.84 | 17.14 | 13.46K |
| 2024-10-07 | 17.00 | 17.06 | ↑$0.06 (0.35%) | 16.91 | 17.34 | 43.56K |
| 2024-10-04 | 17.10 | 17.00 | ↓$0.10 (-0.58%) | 16.87 | 17.10 | 11.10K |
Create an account or log in to view more rows.
$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
$MPV hot damn <3