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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$11.88$210.9739,100——
2020-12-30$11.86$210.627,800——
2020-12-29$12.07$210.8023,100——
2020-12-28$12.25$213.9415,500——
2020-12-24$12.29$214.6422,400——
2020-12-23$12.12$211.6732,600——
2020-12-22$11.95$208.7035,500——
2020-12-21$12.08$210.9710,400——
2020-12-18$12.25$213.947,100——
2020-12-17$11.99$209.4033,900——
2020-12-16$12.02$209.9211,100——
2020-12-15$12.04$210.2728,700——
2020-12-14$12.05$210.4540,900——
2020-12-11$11.93$208.357,300——
2020-12-10$12.03$210.105,300——
2020-12-09$12.10$211.3216,200——
2020-12-08$12.14$212.0219,900——
2020-12-07$12.14$212.0222,500——
2020-12-04$12.08$210.9719,100——
2020-12-03$12.21$213.2422,900——
2020-12-02$12.10$211.3215,100——
2020-12-01$12.23$213.5919,400——
2020-11-30$12.24$213.7625,500——
2020-11-27$11.92$208.1810,600——
2020-11-25$12.09$211.1420,600——
2020-11-24$12.10$211.3231,700——
2020-11-23$12.42$216.919,800——
2020-11-20$12.42$216.9114,000——
2020-11-19$12.61$220.2313,600——
2020-11-18$12.72$222.1519,600——
2020-11-17$13.00$227.0437,400——
2020-11-16$12.89$225.1236,400——
2020-11-13$12.35$215.6964,600——
2020-11-12$12.31$214.9931,300——
2020-11-11$11.59$202.4128,800——
2020-11-10$11.21$195.787,700——
2020-11-09$11.20$195.6020,400——
2020-11-06$10.85$189.495,900——
2020-11-05$10.92$190.7115,600——
2020-11-04$10.85$189.4915,500——
2020-11-03$10.67$186.354,600——
2020-11-02$10.61$185.308,300——
2020-10-30$10.66$186.1716,500——
2020-10-29$10.94$187.5728,500——
2020-10-28$10.69$183.2820,100——
2020-10-27$10.84$185.8511,300——
2020-10-26$10.63$182.258,400——
2020-10-23$10.78$184.8235,800——
2020-10-22$10.61$181.9117,500——
2020-10-21$10.56$181.059,300——
2020-10-20$10.57$181.2214,600——
2020-10-19$10.32$176.9422,200——
2020-10-16$10.22$175.2215,900——
2020-10-15$10.52$180.3724,200——
2020-10-14$10.66$182.778,900——
2020-10-13$10.70$183.4526,200——
2020-10-12$11.02$188.9438,000——
2020-10-09$10.80$185.1728,100——
2020-10-08$10.68$183.1121,300——
2020-10-07$10.59$181.5717,900——
2020-10-06$10.69$183.2823,900——
2020-10-05$10.72$183.809,700——
2020-10-02$10.77$184.6513,400——
2020-10-01$10.90$186.8831,200——
2020-09-30$10.86$186.2026,500——
2020-09-29$10.85$186.0216,500——
2020-09-28$10.88$186.5421,000——
2020-09-25$10.88$186.5441,700——
2020-09-24$10.86$186.2078,600——
2020-09-23$11.36$194.7736,700——
2020-09-22$11.45$196.3115,000——
2020-09-21$11.09$190.1410,500——
2020-09-18$11.17$191.519,800——
2020-09-17$11.07$189.8018,800——
2020-09-16$10.80$185.179,600——
2020-09-15$10.91$187.0514,500——
2020-09-14$11.20$192.0339,700——
2020-09-11$10.98$188.2515,700——
2020-09-10$10.83$185.6817,300——
2020-09-09$11.07$189.8025,000——
2020-09-08$10.90$186.8816,500——
2020-09-04$10.99$188.4215,500——
2020-09-03$10.80$185.179,100——
2020-09-02$11.01$188.777,200——
2020-09-01$11.07$189.8014,200——
2020-08-31$11.17$191.5111,200——
2020-08-28$11.22$192.3742,100——
2020-08-27$11.22$192.3725,300——
2020-08-26$11.28$193.4029,800——
2020-08-25$11.45$196.3119,400——
2020-08-24$11.52$197.5116,000——
2020-08-21$11.44$196.1447,800——
2020-08-20$11.99$205.5714,400——
2020-08-19$11.82$202.6641,500——
2020-08-18$11.95$204.8838,100——
2020-08-17$11.88$203.6835,700——
2020-08-14$11.74$201.2830,200——
2020-08-13$11.42$195.8017,000——
2020-08-12$11.24$192.7125,700——
2020-08-11$11.12$190.6533,100——
2020-08-10$11.39$195.2823,200——
2020-08-07$11.40$195.4518,500——
2020-08-06$11.45$196.3113,700——
2020-08-05$11.51$197.3428,300——
2020-08-04$11.70$200.609,700——
2020-08-03$11.57$198.3717,300——
2020-07-31$11.56$198.2014,500——
2020-07-30$11.88$200.2627,700——
2020-07-29$11.72$197.5615,200——
2020-07-28$11.65$196.388,400——
2020-07-27$11.81$199.0812,500——
2020-07-24$11.84$199.5823,900——
2020-07-23$12.04$202.9535,000——
2020-07-22$11.99$202.117,200——
2020-07-21$12.00$202.2814,200——
2020-07-20$12.44$209.695,700——
2020-07-17$12.46$210.038,200——
2020-07-16$11.99$202.1116,700——
2020-07-15$11.83$199.4120,400——
2020-07-14$12.18$205.318,400——
2020-07-13$12.18$205.318,600——
2020-07-10$12.06$203.299,900——
2020-07-09$12.20$205.658,000——
2020-07-08$12.32$207.672,600——
2020-07-07$12.49$210.544,100——
2020-07-06$12.27$206.831,200——
2020-07-02$12.27$206.838,200——
2020-07-01$12.41$209.1919,800——
2020-06-30$12.75$214.9210,400——
2020-06-29$12.70$214.089,500——
2020-06-26$12.88$217.118,300——
2020-06-25$12.80$215.764,500——
2020-06-24$12.92$217.797,000——
2020-06-23$12.90$217.458,300——
2020-06-22$12.92$217.7917,600——
2020-06-19$12.99$218.9710,900——
2020-06-18$12.75$214.9210,700——
2020-06-17$12.66$213.4012,700——
2020-06-16$12.54$211.386,500——
2020-06-15$12.19$205.482,800——
2020-06-12$12.00$202.284,900——
2020-06-11$11.74$197.9026,100——
2020-06-10$12.74$214.7513,600——
2020-06-09$12.84$216.448,700——
2020-06-08$12.75$214.928,500——
2020-06-05$12.57$211.8918,000——
2020-06-04$12.22$205.9915,500——
2020-06-03$12.66$213.4020,900——
2020-06-02$12.33$207.8411,600——
2020-06-01$12.34$208.016,600——
2020-05-29$12.39$208.8513,100——
2020-05-28$12.56$211.7214,400——
2020-05-27$12.73$214.586,200——
2020-05-26$12.45$209.865,400——
2020-05-22$12.03$202.7815,400——
2020-05-21$12.47$210.2012,700——
2020-05-20$12.16$204.9725,100——
2020-05-19$11.49$193.6819,500——
2020-05-18$11.62$195.8751,300——
2020-05-15$11.44$192.8441,200——
2020-05-14$10.92$184.0725,100——
2020-05-13$10.71$180.5333,600——
2020-05-12$10.94$184.4128,200——
2020-05-11$10.70$180.3634,700——
2020-05-08$11.05$186.2614,100——
2020-05-07$11.05$186.2611,700——
2020-05-06$11.00$185.4230,500——
2020-05-05$11.16$188.1221,100——
2020-05-04$11.58$195.209,500——
2020-05-01$11.46$193.1812,000——
2020-04-30$11.35$187.9525,200——
2020-04-29$11.42$189.1117,300——
2020-04-28$10.85$179.6712,700——
2020-04-27$11.20$185.4727,300——
2020-04-24$11.20$185.4714,000——
2020-04-23$12.01$198.8816,700——
2020-04-22$12.39$205.177,400——
2020-04-21$12.20$202.0314,900——
2020-04-20$12.50$206.9918,000——
2020-04-17$13.22$218.9220,800——
2020-04-16$13.22$218.9255,900——
2020-04-15$12.05$199.5416,600——
2020-04-14$12.18$201.6913,400——
2020-04-13$12.05$199.5415,100——
2020-04-09$11.69$193.5835,900——
2020-04-08$11.90$197.0626,000——
2020-04-07$12.40$205.3433,400——
2020-04-06$11.52$190.7639,700——
2020-04-03$11.20$185.4722,300——
2020-04-02$12.61$208.8128,400——
2020-04-01$12.00$198.7129,200——
2020-03-31$11.64$192.7521,500——
2020-03-30$11.44$189.4420,400——
2020-03-27$10.98$181.8230,100——
2020-03-26$11.50$190.4363,500——
2020-03-25$10.50$173.8739,800——
2020-03-24$9.99$165.4330,600——
2020-03-23$8.01$132.6481,100——
2020-03-20$9.55$158.1428,100——
2020-03-19$9.03$149.5378,300——
2020-03-18$8.30$137.4494,800——
2020-03-17$11.47$189.9461,400——
2020-03-16$12.40$205.3430,500——
2020-03-13$13.23$219.0836,700——
2020-03-12$14.15$234.3234,800——
2020-03-11$14.88$246.4020,700——
2020-03-10$14.76$244.429,300——
2020-03-09$14.40$238.4625,900——
2020-03-06$15.15$250.8821,800——
2020-03-05$15.50$256.676,200——
2020-03-04$15.73$260.4812,100——
2020-03-03$15.25$252.5317,300——
2020-03-02$15.90$263.3011,600——
2020-02-28$15.59$258.1616,200——
2020-02-27$16.27$269.425,200——
2020-02-26$16.29$269.756,700——
2020-02-25$16.21$268.4318,700——
2020-02-24$16.74$277.216,500——
2020-02-21$16.98$281.1810,000——
2020-02-20$16.78$277.872,200——
2020-02-19$16.78$277.8713,300——
2020-02-18$16.57$274.397,700——
2020-02-14$16.80$278.206,500——
2020-02-13$16.90$279.853,500——
2020-02-12$16.97$281.016,600——
2020-02-11$17.01$281.6812,400——
2020-02-10$17.20$284.8217,000——
2020-02-07$17.42$288.4721,400——
2020-02-06$17.10$283.1722,000——
2020-02-05$16.83$278.7022,600——
2020-02-04$16.40$271.585,300——
2020-02-03$16.28$269.599,400——
2020-01-31$16.42$271.918,900——
2020-01-30$16.45$272.4016,400——
2020-01-29$16.04$265.6112,400——
2020-01-28$16.00$264.9517,000——
2020-01-27$16.26$269.267,600——
2020-01-24$16.25$269.0917,700——
2020-01-23$16.42$271.915,900——
2020-01-22$16.44$272.245,600——
2020-01-21$16.27$269.4225,200——
2020-01-17$16.43$272.0736,800——
2020-01-16$16.55$274.0629,800——
2020-01-15$16.09$266.4425,200——
2020-01-14$15.80$261.6413,500——
2020-01-13$15.76$260.9820,600——
2020-01-10$15.91$263.464,900——
2020-01-09$15.97$264.459,400——
2020-01-08$15.98$264.6210,900——
2020-01-07$15.90$263.306,200——
2020-01-06$15.91$263.464,100——
2020-01-03$16.00$264.959,600——
2020-01-02$16.02$265.285,500——