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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$12.88$135.5814,700——
2013-12-30$12.79$134.6431,000——
2013-12-27$12.77$134.4331,700——
2013-12-26$12.77$131.5851,800——
2013-12-24$12.60$129.8321,700——
2013-12-23$12.51$128.9046,600——
2013-12-20$12.46$128.3911,800——
2013-12-19$12.42$127.9832,100——
2013-12-18$12.48$128.6021,400——
2013-12-17$12.51$128.9024,200——
2013-12-16$12.33$127.0522,400——
2013-12-13$12.31$126.8410,400——
2013-12-12$12.25$126.2326,900——
2013-12-11$12.30$126.7444,100——
2013-12-10$12.07$124.3735,700——
2013-12-09$12.12$124.8931,300——
2013-12-06$12.33$127.0521,000——
2013-12-05$12.11$124.7828,200——
2013-12-04$12.59$129.7326,400——
2013-12-03$12.70$130.8639,100——
2013-12-02$12.69$130.7646,900——
2013-11-29$12.95$133.447,400——
2013-11-27$12.90$132.9228,200——
2013-11-26$12.87$132.6138,800——
2013-11-25$13.05$134.4725,300——
2013-11-22$13.02$134.166,400——
2013-11-21$12.88$132.7213,000——
2013-11-20$12.85$132.4116,200——
2013-11-19$13.13$135.2948,700——
2013-11-18$13.32$137.2517,700——
2013-11-15$13.47$138.8020,400——
2013-11-14$13.58$139.935,700——
2013-11-13$13.58$139.936,100——
2013-11-12$13.50$139.1110,900——
2013-11-11$13.58$139.9315,700——
2013-11-08$13.83$142.5181,400——
2013-11-07$13.26$136.6347,400——
2013-11-06$12.97$133.6432,300——
2013-11-05$12.97$133.6456,300——
2013-11-04$13.18$135.8111,100——
2013-11-01$13.23$136.329,200——
2013-10-31$13.20$136.017,900——
2013-10-30$13.08$134.786,400——
2013-10-29$13.27$136.7414,500——
2013-10-28$13.40$138.0815,900——
2013-10-25$13.45$138.599,300——
2013-10-24$13.63$140.4515,000——
2013-10-23$13.73$138.6922,500——
2013-10-22$13.53$136.678,300——
2013-10-21$13.55$136.8814,900——
2013-10-18$13.58$137.186,600——
2013-10-17$13.55$136.888,500——
2013-10-16$13.58$137.1818,800——
2013-10-15$13.59$137.2812,300——
2013-10-14$13.59$137.2818,700——
2013-10-11$13.71$138.4911,300——
2013-10-10$13.75$138.909,300——
2013-10-09$13.50$136.3716,800——
2013-10-08$13.55$136.883,200——
2013-10-07$13.64$137.7815,500——
2013-10-04$13.76$139.002,400——
2013-10-03$13.80$139.406,000——
2013-10-02$13.87$140.116,100——
2013-10-01$13.75$138.909,300——
2013-09-30$13.94$140.8223,400——
2013-09-27$13.82$139.6032,000——
2013-09-26$13.99$141.3266,800——
2013-09-25$14.15$142.9411,800——
2013-09-24$14.31$144.55300——
2013-09-23$14.18$143.243,900——
2013-09-20$14.16$143.041,600——
2013-09-19$14.39$145.367,300——
2013-09-18$14.19$143.348,300——
2013-09-17$14.16$143.048,000——
2013-09-16$14.31$144.5513,300——
2013-09-13$14.13$142.734,300——
2013-09-12$14.21$143.545,200——
2013-09-11$14.15$142.941,100——
2013-09-10$14.20$143.445,100——
2013-09-09$14.16$143.043,400——
2013-09-06$14.16$143.0410,100——
2013-09-05$14.11$142.53400——
2013-09-04$14.10$142.436,100——
2013-09-03$14.15$142.944,100——
2013-08-30$14.15$142.948,900——
2013-08-29$14.14$142.8412,800——
2013-08-28$14.00$141.424,100——
2013-08-27$13.92$140.6110,700——
2013-08-26$14.05$141.9310,000——
2013-08-23$14.20$143.4418,000——
2013-08-22$14.15$142.946,200——
2013-08-21$13.93$140.7116,700——
2013-08-20$14.04$141.835,700——
2013-08-19$14.06$142.0321,900——
2013-08-16$14.38$145.2632,700——
2013-08-15$14.13$142.738,900——
2013-08-14$14.08$142.236,900——
2013-08-13$14.18$143.249,800——
2013-08-12$13.99$141.329,100——
2013-08-09$14.04$141.836,700——
2013-08-08$14.20$143.449,500——
2013-08-07$14.09$142.334,800——
2013-08-06$13.95$140.9220,100——
2013-08-05$14.13$142.739,600——
2013-08-02$14.26$144.051,900——
2013-08-01$14.37$145.162,700——
2013-07-31$14.67$145.4619,700——
2013-07-30$14.26$141.4017,600——
2013-07-29$14.29$141.6916,900——
2013-07-26$14.39$142.693,500——
2013-07-25$14.35$142.2910,500——
2013-07-24$14.30$141.794,500——
2013-07-23$14.16$140.403,900——
2013-07-22$14.20$140.803,500——
2013-07-19$14.37$142.492,600——
2013-07-18$14.17$140.5012,300——
2013-07-17$14.00$138.8231,400——
2013-07-16$14.13$140.1113,900——
2013-07-15$14.06$139.4113,000——
2013-07-12$14.48$143.585,700——
2013-07-11$14.27$141.5010,900——
2013-07-10$14.34$142.196,800——
2013-07-09$14.19$140.7016,400——
2013-07-08$14.28$141.597,100——
2013-07-05$14.48$143.588,700——
2013-07-03$14.49$143.684,700——
2013-07-02$14.49$143.683,600——
2013-07-01$14.52$143.976,700——
2013-06-28$14.63$145.077,700——
2013-06-27$14.63$145.0716,000——
2013-06-26$14.79$146.6569,500——
2013-06-25$13.91$137.938,100——
2013-06-24$13.95$138.3219,400——
2013-06-21$14.01$138.925,600——
2013-06-20$14.00$138.828,800——
2013-06-19$13.89$137.7317,700——
2013-06-18$14.22$141.0025,000——
2013-06-17$14.15$140.316,800——
2013-06-14$14.10$139.816,200——
2013-06-13$14.03$139.124,000——
2013-06-12$14.06$139.4117,400——
2013-06-11$14.21$140.9013,300——
2013-06-10$14.24$141.206,900——
2013-06-07$14.28$141.598,900——
2013-06-06$14.16$140.409,900——
2013-06-05$14.06$139.4110,500——
2013-06-04$14.10$139.818,100——
2013-06-03$14.17$140.5022,800——
2013-05-31$14.15$140.3119,400——
2013-05-30$14.26$141.4034,400——
2013-05-29$14.49$143.6811,100——
2013-05-28$14.48$143.586,000——
2013-05-24$14.52$143.971,600——
2013-05-23$14.40$142.788,100——
2013-05-22$14.54$144.1712,500——
2013-05-21$14.64$145.1611,000——
2013-05-20$14.48$143.587,500——
2013-05-17$14.48$143.5816,600——
2013-05-16$14.41$142.8813,000——
2013-05-15$14.51$143.8813,100——
2013-05-14$14.35$142.2926,000——
2013-05-13$14.34$142.1935,700——
2013-05-10$14.52$143.9739,600——
2013-05-09$14.44$143.186,600——
2013-05-08$14.39$142.6915,100——
2013-05-07$14.46$143.3813,800——
2013-05-06$14.53$144.075,300——
2013-05-03$14.37$142.4910,400——
2013-05-02$14.37$142.493,000——
2013-05-01$14.37$142.492,100——
2013-04-30$14.42$142.988,100——
2013-04-29$14.42$142.987,200——
2013-04-26$14.35$142.297,700——
2013-04-25$14.36$142.3914,000——
2013-04-24$14.69$142.989,900——
2013-04-23$14.37$139.875,600——
2013-04-22$14.28$138.996,300——
2013-04-19$14.28$138.991,800——
2013-04-18$14.21$138.318,500——
2013-04-17$14.38$139.9712,800——
2013-04-16$14.26$138.805,600——
2013-04-15$14.33$139.485,100——
2013-04-12$14.38$139.972,100——
2013-04-11$14.30$139.195,500——
2013-04-10$14.43$140.4511,300——
2013-04-09$14.36$139.776,900——
2013-04-08$14.36$139.775,300——
2013-04-05$14.36$139.773,100——
2013-04-04$14.38$139.9713,200——
2013-04-03$14.25$138.7011,200——
2013-04-02$14.32$139.389,400——
2013-04-01$14.41$140.264,200——
2013-03-28$14.35$139.6712,400——
2013-03-27$14.30$139.194,500——
2013-03-26$14.31$139.287,700——
2013-03-25$14.30$139.1913,800——
2013-03-22$14.20$138.219,500——
2013-03-21$14.20$138.214,100——
2013-03-20$14.15$137.7320,500——
2013-03-19$14.27$138.897,800——
2013-03-18$14.25$138.705,500——
2013-03-15$14.15$137.7333,900——
2013-03-14$14.35$139.673,000——
2013-03-13$14.40$140.1613,000——
2013-03-12$14.51$141.238,400——
2013-03-11$14.55$141.626,300——
2013-03-08$14.46$140.7410,900——
2013-03-07$14.50$141.1311,600——
2013-03-06$14.48$140.949,500——
2013-03-05$14.40$140.162,300——
2013-03-04$14.41$140.2613,100——
2013-03-01$14.63$142.407,300——
2013-02-28$14.79$143.967,800——
2013-02-27$14.71$143.1810,200——
2013-02-26$14.62$142.308,600——
2013-02-25$14.69$142.9819,300——
2013-02-22$14.61$142.2017,600——
2013-02-21$14.60$142.118,900——
2013-02-20$14.46$140.748,300——
2013-02-19$14.45$140.656,700——
2013-02-15$14.75$143.5710,300——
2013-02-14$14.56$141.727,400——
2013-02-13$14.59$142.0121,200——
2013-02-12$14.57$141.8121,400——
2013-02-11$14.36$139.7719,800——
2013-02-08$14.56$141.7210,800——
2013-02-07$14.42$140.358,700——
2013-02-06$14.49$141.0410,500——
2013-02-05$14.48$140.944,900——
2013-02-04$14.46$140.745,000——
2013-02-01$14.37$139.875,100——
2013-01-31$14.38$139.973,900——
2013-01-30$14.38$139.978,300——
2013-01-29$14.37$139.8712,500——
2013-01-28$14.43$140.454,300——
2013-01-25$14.42$140.357,300——
2013-01-24$14.43$140.458,300——
2013-01-23$14.35$139.671,900——
2013-01-22$14.40$140.1619,400——
2013-01-18$14.34$139.5823,300——
2013-01-17$14.23$138.5117,300——
2013-01-16$14.25$138.7023,800——
2013-01-15$14.23$138.519,700——
2013-01-14$14.35$139.677,800——
2013-01-11$14.30$139.1925,600——
2013-01-10$14.29$139.0924,800——
2013-01-09$14.29$139.097,300——
2013-01-08$14.17$137.9217,300——
2013-01-07$14.10$137.2414,800——
2013-01-04$14.22$138.4119,800——
2013-01-03$14.23$138.518,100——
2013-01-02$14.23$138.5121,900——