NYSE:MPV | Historical Stock Price | BARINGS PARTICIPATION INVESTORS

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1988-10-24 to 2026-09-03
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.17$15.14$37.11$90.99$223.06$546.841988-10-242026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$10.25$31.401,200——
1999-12-30$10.06$30.823,300——
1999-12-29$10.06$30.825,700——
1999-12-28$10.56$30.369,100——
1999-12-27$10.56$30.366,000——
1999-12-23$10.50$30.186,900——
1999-12-22$10.38$29.8316,600——
1999-12-21$10.50$30.189,500——
1999-12-20$10.56$30.3618,000——
1999-12-17$10.56$30.365,600——
1999-12-16$10.50$30.182,600——
1999-12-15$10.56$30.362,400——
1999-12-14$10.56$30.36100——
1999-12-13$10.56$30.361,300——
1999-12-10$10.56$30.369,100——
1999-12-09$10.56$30.368,800——
1999-12-08$10.38$29.8313,700——
1999-12-07$10.25$29.4717,000——
1999-12-06$10.38$29.8310,900——
1999-12-03$10.56$30.36200——
1999-12-02$10.50$30.188,600——
1999-12-01$10.50$30.1815,800——
1999-11-30$10.44$30.007,100——
1999-11-29$10.69$30.724,500——
1999-11-26$10.81$31.083,900——
1999-11-24$10.88$31.264,400——
1999-11-23$10.94$31.443,600——
1999-11-22$10.88$31.2610,600——
1999-11-19$10.94$31.448,400——
1999-11-18$10.69$30.728,400——
1999-11-17$10.81$31.085,400——
1999-11-16$10.75$30.9018,100——
1999-11-15$10.56$30.3612,000——
1999-11-12$10.38$29.835,400——
1999-11-11$10.38$29.834,000——
1999-11-10$10.31$29.654,200——
1999-11-09$10.38$29.837,600——
1999-11-08$10.38$29.8310,400——
1999-11-05$10.31$29.6512,900——
1999-11-04$10.13$29.114,100——
1999-11-03$10.06$28.9310,600——
1999-11-02$10.13$29.112,800——
1999-11-01$10.13$29.111,000——
1999-10-29$10.13$29.1112,600——
1999-10-28$10.31$29.6513,700——
1999-10-27$10.38$29.834,700——
1999-10-26$10.50$29.495,000——
1999-10-25$10.31$28.974,000——
1999-10-22$10.31$28.972,600——
1999-10-21$10.19$28.627,900——
1999-10-20$10.13$28.446,600——
1999-10-19$10.00$28.097,000——
1999-10-18$10.00$28.099,300——
1999-10-15$10.13$28.447,700——
1999-10-14$10.31$28.973,200——
1999-10-13$10.25$28.795,400——
1999-10-12$10.31$28.973,200——
1999-10-11$10.31$28.971,100——
1999-10-08$10.31$28.977,100——
1999-10-07$10.25$28.794,200——
1999-10-06$10.25$28.795,100——
1999-10-05$10.25$28.7913,700——
1999-10-04$10.19$28.62500——
1999-10-01$10.25$28.795,500——
1999-09-30$10.13$28.443,000——
1999-09-29$10.13$28.4417,200——
1999-09-28$10.25$28.796,000——
1999-09-27$10.13$28.4422,900——
1999-09-24$10.38$29.1420,600——
1999-09-23$10.50$29.492,500——
1999-09-22$10.50$29.493,800——
1999-09-21$10.56$29.678,000——
1999-09-20$10.63$29.851,900——
1999-09-17$10.69$30.022,300——
1999-09-16$10.63$29.856,800——
1999-09-15$10.69$30.023,900——
1999-09-14$10.69$30.022,800——
1999-09-13$10.69$30.022,600——
1999-09-10$10.75$30.203,600——
1999-09-09$10.75$30.206,000——
1999-09-08$10.63$29.859,300——
1999-09-07$10.75$30.201,300——
1999-09-03$10.75$30.201,100——
1999-09-02$10.75$30.205,800——
1999-09-01$10.81$30.376,700——
1999-08-31$10.81$30.379,200——
1999-08-30$10.75$30.202,000——
1999-08-27$10.81$30.378,900——
1999-08-26$10.75$30.208,500——
1999-08-25$10.81$30.3710,500——
1999-08-24$10.75$30.206,200——
1999-08-23$10.75$30.209,200——
1999-08-20$10.69$30.029,200——
1999-08-19$10.63$29.851,400——
1999-08-18$10.63$29.858,100——
1999-08-17$10.63$29.8510,800——
1999-08-16$10.75$30.2058,300——
1999-08-13$10.44$29.325,100——
1999-08-12$10.44$29.328,300——
1999-08-11$10.44$29.327,000——
1999-08-10$10.50$29.495,500——
1999-08-09$10.50$29.4911,900——
1999-08-06$10.56$29.673,900——
1999-08-05$10.50$29.4915,700——
1999-08-04$10.69$30.02200——
1999-08-03$10.75$30.208,100——
1999-08-02$10.75$30.205,200——
1999-07-30$10.75$30.2025,800——
1999-07-29$10.94$30.7211,400——
1999-07-28$11.06$31.078,300——
1999-07-27$11.25$30.935,800——
1999-07-26$11.31$31.103,000——
1999-07-23$11.31$31.101,000——
1999-07-22$11.31$31.105,600——
1999-07-21$11.38$31.271,500——
1999-07-20$11.31$31.1011,700——
1999-07-19$11.25$30.934,300——
1999-07-16$11.31$31.104,100——
1999-07-15$11.31$31.102,500——
1999-07-14$11.38$31.2715,900——
1999-07-13$11.38$31.274,600——
1999-07-12$11.38$31.2721,100——
1999-07-09$11.50$31.61700——
1999-07-08$11.50$31.617,900——
1999-07-07$11.44$31.443,500——
1999-07-06$11.38$31.277,100——
1999-07-02$11.50$31.617,700——
1999-07-01$11.50$31.614,000——
1999-06-30$11.56$31.795,900——
1999-06-29$11.44$31.445,900——
1999-06-28$11.44$31.447,300——
1999-06-25$11.50$31.615,000——
1999-06-24$11.56$31.790——
1999-06-23$11.56$31.792,400——
1999-06-22$11.50$31.617,400——
1999-06-21$11.50$31.612,800——
1999-06-18$11.50$31.615,700——
1999-06-17$11.50$31.619,200——
1999-06-16$11.56$31.793,000——
1999-06-15$11.50$31.616,300——
1999-06-14$11.50$31.612,200——
1999-06-11$11.50$31.614,100——
1999-06-10$11.50$31.617,100——
1999-06-09$11.56$31.791,200——
1999-06-08$11.63$31.966,100——
1999-06-07$11.63$31.964,900——
1999-06-04$11.56$31.793,000——
1999-06-03$11.56$31.798,700——
1999-06-02$11.56$31.79400——
1999-06-01$11.63$31.963,000——
1999-05-28$11.56$31.795,900——
1999-05-27$11.56$31.794,800——
1999-05-26$11.63$31.9610,000——
1999-05-25$11.69$32.133,500——
1999-05-24$11.69$32.132,300——
1999-05-21$11.69$32.1311,100——
1999-05-20$11.75$32.305,500——
1999-05-19$11.75$32.3011,400——
1999-05-18$11.75$32.304,000——
1999-05-17$11.69$32.138,700——
1999-05-14$11.69$32.1310,900——
1999-05-13$11.63$31.967,500——
1999-05-12$11.69$32.134,600——
1999-05-11$11.69$32.136,800——
1999-05-10$11.69$32.131,000——
1999-05-07$11.56$31.795,100——
1999-05-06$11.56$31.796,400——
1999-05-05$11.56$31.7912,100——
1999-05-04$11.56$31.7913,400——
1999-05-03$11.56$31.795,800——
1999-04-30$11.81$31.811,900——
1999-04-29$11.81$31.818,400——
1999-04-28$11.81$31.812,200——
1999-04-27$11.75$31.6510,200——
1999-04-26$11.81$31.817,700——
1999-04-23$11.75$31.654,400——
1999-04-22$11.75$31.652,800——
1999-04-21$11.75$31.6515,900——
1999-04-20$11.81$31.8123,500——
1999-04-19$11.75$31.652,800——
1999-04-16$11.88$31.987,400——
1999-04-15$11.81$31.8113,000——
1999-04-14$12.00$32.325,700——
1999-04-13$11.94$32.151,500——
1999-04-12$11.88$31.982,500——
1999-04-09$11.94$32.15700——
1999-04-08$11.88$31.981,600——
1999-04-07$11.94$32.157,900——
1999-04-06$11.88$31.987,100——
1999-04-05$11.81$31.8110,000——
1999-04-01$11.88$31.984,800——
1999-03-31$12.00$32.329,100——
1999-03-30$12.00$32.323,200——
1999-03-29$11.94$32.157,700——
1999-03-26$11.81$31.8113,100——
1999-03-25$11.94$32.158,500——
1999-03-24$12.06$32.491,200——
1999-03-23$11.94$32.153,300——
1999-03-22$11.94$32.1523,000——
1999-03-19$12.19$32.827,300——
1999-03-18$12.13$32.663,500——
1999-03-17$12.19$32.824,700——
1999-03-16$12.25$32.994,700——
1999-03-15$12.19$32.828,700——
1999-03-12$12.31$33.168,700——
1999-03-11$12.31$33.164,400——
1999-03-10$12.25$32.991,800——
1999-03-09$12.31$33.1611,800——
1999-03-08$12.19$32.824,800——
1999-03-05$12.00$32.325,900——
1999-03-04$12.00$32.3223,900——
1999-03-03$11.88$31.986,700——
1999-03-02$12.00$32.325,500——
1999-03-01$12.00$32.323,400——
1999-02-26$12.00$32.3216,400——
1999-02-25$11.94$32.153,200——
1999-02-24$12.00$32.323,500——
1999-02-23$11.94$32.156,400——
1999-02-22$12.06$32.4913,500——
1999-02-19$11.94$32.156,000——
1999-02-18$12.00$32.321,800——
1999-02-17$12.06$32.4912,000——
1999-02-16$12.13$32.660——
1999-02-12$12.13$32.667,700——
1999-02-11$12.13$32.668,000——
1999-02-10$12.00$32.326,100——
1999-02-09$12.00$32.3214,100——
1999-02-08$12.13$32.668,100——
1999-02-05$12.31$33.165,600——
1999-02-04$12.25$32.998,300——
1999-02-03$12.31$33.169,400——
1999-02-02$12.31$33.166,000——
1999-02-01$12.38$33.335,500——
1999-01-29$12.25$32.999,100——
1999-01-28$12.25$32.993,100——
1999-01-27$12.25$32.996,600——
1999-01-26$12.31$33.162,500——
1999-01-25$12.31$33.1615,500——
1999-01-22$12.38$33.336,500——
1999-01-21$12.31$33.165,300——
1999-01-20$12.31$33.165,300——
1999-01-19$12.31$33.165,700——
1999-01-15$12.19$32.8213,700——
1999-01-14$12.00$32.3214,400——
1999-01-13$12.00$32.321,100——
1999-01-12$12.06$32.4916,900——
1999-01-11$11.94$32.1512,400——
1999-01-08$12.00$32.3210,100——
1999-01-07$12.00$32.328,100——
1999-01-06$12.06$32.493,200——
1999-01-05$12.44$33.509,800——
1999-01-04$12.13$32.668,400——