Barings Participation Investors Common Stock (NY:MPV)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 02, 2025	20.13	20.35	19.99	20.34	13,845	+0.40(+1.99%)
Jul 01, 2025	20.13	20.13	19.82	19.94	17,748	-0.17(-0.85%)
Jun 30, 2025	19.90	20.35	19.65	20.11	29,902	+0.49(+2.50%)
Jun 27, 2025	19.70	19.84	19.40	19.62	18,532	-0.08(-0.41%)
Jun 26, 2025	19.03	20.17	19.01	19.70	51,556	+0.55(+2.87%)
Jun 25, 2025	19.53	19.53	18.83	19.15	24,474	-0.28(-1.44%)
Jun 24, 2025	19.41	19.61	19.36	19.43	21,030	+0.16(+0.83%)
Jun 23, 2025	19.28	19.39	19.20	19.27	12,274	+0.02(+0.10%)
Jun 20, 2025	19.13	19.57	18.96	19.25	49,781	+0.34(+1.80%)
Jun 18, 2025	18.90	19.00	18.55	18.91	16,894	+0.00(+0.00%)
Jun 17, 2025	18.96	19.32	18.55	18.91	24,205	-0.02(-0.11%)
Jun 16, 2025	18.96	19.31	18.47	18.93	37,450	+0.00(+0.00%)
Jun 13, 2025	19.30	19.52	18.82	18.93	50,185	-0.15(-0.79%)
Jun 12, 2025	17.98	19.58	17.92	19.08	84,581	+1.18(+6.59%)
Jun 11, 2025	18.02	18.02	17.75	17.90	9,197	+0.08(+0.45%)
Jun 10, 2025	17.90	17.92	17.69	17.82	13,440	+0.01(+0.06%)
Jun 09, 2025	17.94	18.01	17.73	17.81	14,996	-0.05(-0.31%)
Jun 06, 2025	17.73	17.95	17.73	17.86	9,577	+0.01(+0.08%)
Jun 05, 2025	17.65	17.92	17.65	17.85	18,622	+0.24(+1.36%)
Jun 04, 2025	17.50	17.89	17.30	17.61	16,195	+0.12(+0.69%)
Jun 03, 2025	17.68	17.78	17.35	17.49	20,225	-0.09(-0.51%)
Jun 02, 2025	17.69	17.79	17.14	17.58	40,039	-0.03(-0.17%)
May 30, 2025	17.61	17.93	17.61	17.61	35,799	+0.04(+0.23%)
May 29, 2025	17.70	17.76	17.51	17.57	35,394	-0.07(-0.39%)
May 28, 2025	17.48	17.68	17.42	17.64	21,830	+0.16(+0.90%)
May 27, 2025	17.26	17.51	17.14	17.48	22,624	+0.23(+1.31%)
May 23, 2025	16.97	17.44	16.91	17.26	49,207	+0.34(+2.03%)
May 22, 2025	16.85	17.01	16.85	16.91	9,766	+0.01(+0.06%)
May 21, 2025	16.94	17.03	16.82	16.90	21,904	+0.00(+0.00%)
May 20, 2025	16.94	17.01	16.80	16.90	37,515	-0.05(-0.29%)
May 19, 2025	16.81	17.02	16.70	16.95	10,854	+0.06(+0.35%)
May 16, 2025	16.97	17.03	16.74	16.89	24,140	+0.01(+0.06%)
May 15, 2025	17.03	17.03	16.86	16.88	13,823	-0.03(-0.17%)
May 14, 2025	17.00	17.11	16.86	16.91	32,471	-0.01(-0.06%)
May 13, 2025	16.67	16.99	16.67	16.92	27,349	+0.30(+1.83%)
May 12, 2025	16.86	16.98	16.62	16.62	19,083	-0.24(-1.39%)
May 09, 2025	16.82	17.05	16.81	16.86	14,266	+0.06(+0.35%)
May 08, 2025	16.79	16.88	16.74	16.80	12,971	-0.07(-0.41%)
May 07, 2025	16.86	17.07	16.74	16.86	21,640	+0.02(+0.12%)
May 06, 2025	16.88	17.09	16.83	16.85	25,202	+0.02(+0.10%)
May 05, 2025	16.67	16.89	16.65	16.83	19,498	+0.08(+0.48%)
May 02, 2025	16.66	16.85	16.65	16.75	6,478	-0.00(-0.03%)