Barings Participation Investors Common Stock (MPV)

Historical Prices For Barings Participation Investors Common Stock (MPV)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	19.74	19.82	19.58	19.62	13,463	19.62
12/02/2025	20.21	20.21	19.72	19.84	6,151	19.84
12/01/2025	20.15	20.16	19.69	19.71	23,247	19.71
11/28/2025	20.24	20.24	20.15	20.15	6,876	20.15
11/26/2025	20.09	20.24	20.09	20.24	11,825	20.24
11/25/2025	20.09	20.20	20.04	20.09	8,754	20.09
11/24/2025	19.95	20.02	19.94	19.97	8,679	19.97
11/21/2025	19.67	19.97	19.51	19.92	19,349	19.92
11/20/2025	20.22	20.22	19.70	19.77	3,929	19.77
11/19/2025	20.10	20.10	19.77	19.77	8,276	19.77
11/18/2025	19.76	20.22	19.72	20.10	6,699	20.10
11/17/2025	19.85	19.90	19.62	19.85	14,670	19.85
11/14/2025	20.06	20.12	19.56	20.00	28,373	20.00
11/13/2025	19.74	19.95	19.55	19.95	22,966	19.95
11/12/2025	19.38	19.55	19.37	19.51	3,462	19.51
11/11/2025	19.45	19.60	19.34	19.34	3,674	19.34
11/10/2025	19.70	19.70	19.31	19.45	6,474	19.45
11/07/2025	19.70	19.70	19.31	19.31	3,279	19.31
11/06/2025	19.67	19.67	19.34	19.45	5,482	19.45
11/05/2025	19.52	19.71	19.04	19.53	8,390	19.53
11/04/2025	19.33	19.57	19.31	19.44	6,981	19.44
11/03/2025	19.72	20.13	19.03	19.54	36,981	19.54
10/31/2025	19.35	19.71	19.35	19.40	9,194	19.03
10/30/2025	19.31	19.71	19.31	19.35	14,462	18.98
10/29/2025	19.89	19.97	19.31	19.31	9,235	18.94
10/28/2025	19.37	20.02	19.26	19.31	12,872	18.94
10/27/2025	19.36	19.36	19.16	19.31	16,324	18.94
10/24/2025	19.43	19.97	19.20	19.49	10,393	19.12
10/23/2025	19.63	19.83	19.39	19.39	15,884	19.02
10/22/2025	20.23	20.23	19.73	19.84	6,529	19.46
10/21/2025	19.90	20.01	19.71	19.75	7,388	19.37
10/20/2025	19.53	19.88	19.40	19.51	10,846	19.14
10/17/2025	19.84	20.24	19.39	19.65	52,404	19.28
10/16/2025	19.84	20.24	19.84	19.88	5,861	19.50
10/15/2025	19.88	20.25	19.84	19.95	8,780	19.57
10/14/2025	20.01	20.30	19.76	20.03	15,555	19.65
10/13/2025	20.28	20.58	19.80	20.06	15,364	19.68
10/10/2025	20.03	20.15	19.75	19.86	16,628	19.48
10/09/2025	20.20	20.29	20.07	20.15	8,009	19.77
10/08/2025	20.27	20.40	20.14	20.17	15,005	19.79
10/07/2025	20.19	20.40	20.00	20.27	14,591	19.88
10/06/2025	20.25	20.25	20.00	20.03	10,964	19.65
10/03/2025	20.55	20.56	20.20	20.22	8,053	19.83
10/02/2025	20.50	20.50	20.16	20.26	6,419	19.87
10/01/2025	20.15	20.37	20.15	20.26	12,748	19.88
9/30/2025	20.24	20.24	19.90	20.15	14,523	19.77
9/29/2025	19.70	20.21	19.70	19.90	10,049	19.52
9/26/2025	19.68	19.88	19.40	19.62	9,712	19.25
9/25/2025	19.51	20.26	19.47	19.88	11,290	19.50
9/24/2025	19.46	19.77	19.42	19.46	7,537	19.09
9/23/2025	19.41	19.71	19.19	19.32	17,979	18.95
9/22/2025	20.17	20.30	19.53	19.53	19,962	19.16
9/19/2025	20.42	20.45	20.10	20.10	20,013	19.72
9/18/2025	20.35	20.39	20.16	20.19	7,980	19.80
9/17/2025	20.13	20.46	20.13	20.31	9,915	19.92
9/16/2025	20.35	20.42	20.14	20.25	7,325	19.86
9/15/2025	20.22	20.42	20.15	20.30	16,414	19.92
9/12/2025	20.16	20.25	19.88	20.22	37,348	19.83
9/11/2025	19.48	19.93	19.45	19.83	28,987	19.45
9/10/2025	19.57	19.57	19.26	19.32	7,407	18.95
9/09/2025	19.29	19.59	19.25	19.34	23,514	18.97
9/08/2025	19.67	19.67	19.10	19.56	16,015	19.19
9/05/2025	19.61	19.86	19.55	19.67	7,187	19.29
9/04/2025	19.88	19.88	19.43	19.55	15,728	19.18