Barings Participation Investors Common Stock (MPV)

Historical Prices For Barings Participation Investors Common Stock (MPV)

Date Range:

2025-06-06 - 2025-09-06

Date	Open	High	Low	Close	Volume	Adjusted Close
9/05/2025	19.61	19.86	19.55	19.67	7,187	19.67
9/04/2025	19.88	19.88	19.43	19.55	15,728	19.55
9/03/2025	19.92	19.92	19.62	19.80	10,506	19.80
9/02/2025	19.96	20.14	19.92	20.02	13,178	20.02
8/29/2025	20.00	20.33	19.84	19.94	55,287	19.94
8/28/2025	20.39	20.39	20.16	20.38	15,194	20.01
8/27/2025	20.27	20.46	19.95	20.36	15,734	19.99
8/26/2025	20.15	20.44	20.14	20.27	15,482	19.90
8/25/2025	20.56	20.56	20.01	20.13	15,294	19.76
8/22/2025	19.46	21.00	19.13	20.67	63,441	20.29
8/21/2025	19.32	19.37	18.75	19.20	47,971	18.85
8/20/2025	19.28	19.35	19.18	19.32	11,371	18.97
8/19/2025	19.26	19.37	19.08	19.26	8,204	18.91
8/18/2025	19.06	19.38	18.96	19.08	37,475	18.73
8/15/2025	18.92	19.11	18.92	18.93	5,929	18.59
8/14/2025	18.80	19.30	18.80	18.89	6,885	18.55
8/13/2025	19.25	19.30	18.80	18.81	28,001	18.47
8/12/2025	19.08	19.40	18.95	19.24	22,277	18.89
8/11/2025	18.80	19.25	18.80	18.93	9,030	18.59
8/08/2025	19.14	19.20	18.70	18.73	18,593	18.39
8/07/2025	18.87	19.14	18.87	18.96	9,242	18.62
8/06/2025	18.90	19.02	18.73	18.84	15,548	18.50
8/05/2025	19.02	19.32	18.92	19.02	14,593	18.67
8/04/2025	19.34	19.34	18.85	18.85	14,045	18.51
8/01/2025	18.92	19.40	18.92	19.05	12,866	18.70
7/31/2025	18.94	19.02	18.72	18.93	16,270	18.59
7/30/2025	18.71	19.16	18.48	18.94	9,397	18.60
7/29/2025	19.23	19.23	18.67	18.81	16,977	18.47
7/28/2025	18.92	19.35	18.91	18.93	8,604	18.59
7/25/2025	19.00	19.10	18.81	18.89	9,205	18.55
7/24/2025	19.32	19.32	18.85	18.90	12,519	18.56
7/23/2025	19.03	19.07	18.98	18.98	10,279	18.64
7/22/2025	19.39	19.39	18.90	19.02	13,269	18.67
7/21/2025	19.38	19.38	19.05	19.11	25,829	18.76
7/18/2025	19.54	19.76	19.25	19.45	8,414	19.10
7/17/2025	19.45	19.75	19.42	19.50	14,673	19.15
7/16/2025	19.31	19.87	19.31	19.40	9,355	19.05
7/15/2025	19.87	19.87	19.41	19.58	9,408	19.22
7/14/2025	19.75	19.94	19.75	19.86	9,078	19.50
7/11/2025	19.40	19.96	19.40	19.67	23,966	19.31
7/10/2025	19.60	19.60	19.33	19.38	13,886	19.03
7/09/2025	19.80	19.84	19.54	19.62	13,746	19.26
7/08/2025	19.70	19.84	19.58	19.61	10,485	19.25
7/07/2025	19.76	20.15	19.47	19.72	17,831	19.36
7/03/2025	20.33	20.33	19.31	19.72	31,241	19.36
7/02/2025	20.13	20.35	19.99	20.34	13,845	19.97
7/01/2025	20.13	20.13	19.82	19.94	17,748	19.58
6/30/2025	19.90	20.35	19.65	20.11	29,902	19.74
6/27/2025	19.70	19.84	19.40	19.62	18,532	19.26
6/26/2025	19.03	20.17	19.01	19.70	51,556	19.34
6/25/2025	19.53	19.53	18.83	19.15	24,474	18.80
6/24/2025	19.41	19.61	19.36	19.43	21,030	19.08
6/23/2025	19.28	19.39	19.20	19.27	12,274	18.92
6/20/2025	19.13	19.57	18.96	19.25	49,781	18.90
6/18/2025	18.90	19.00	18.55	18.91	16,894	18.57
6/17/2025	18.96	19.32	18.55	18.91	24,205	18.57
6/16/2025	18.96	19.31	18.47	18.93	37,450	18.59
6/13/2025	19.30	19.52	18.82	18.93	50,185	18.59
6/12/2025	17.98	19.58	17.92	19.08	84,581	18.73
6/11/2025	18.02	18.02	17.75	17.90	9,197	17.57
6/10/2025	17.90	17.92	17.69	17.82	13,440	17.50
6/09/2025	17.94	18.01	17.73	17.81	14,996	17.49
6/06/2025	17.73	17.95	17.73	17.86	9,577	17.54