Barings Participation Investors Common Stock (MPV)

Historical Prices For Barings Participation Investors Common Stock (MPV)

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	19.43	19.97	19.20	19.49	10,393	19.49
10/23/2025	19.63	19.83	19.39	19.39	15,884	19.39
10/22/2025	20.23	20.23	19.73	19.84	6,529	19.84
10/21/2025	19.90	20.01	19.71	19.75	7,388	19.75
10/20/2025	19.53	19.88	19.40	19.51	10,846	19.51
10/17/2025	19.84	20.24	19.39	19.65	52,404	19.65
10/16/2025	19.84	20.24	19.84	19.88	5,861	19.88
10/15/2025	19.88	20.25	19.84	19.95	8,780	19.95
10/14/2025	20.01	20.30	19.76	20.03	15,555	20.03
10/13/2025	20.28	20.58	19.80	20.06	15,364	20.06
10/10/2025	20.03	20.15	19.75	19.86	16,628	19.86
10/09/2025	20.20	20.29	20.07	20.15	8,009	20.15
10/08/2025	20.27	20.40	20.14	20.17	15,005	20.17
10/07/2025	20.19	20.40	20.00	20.27	14,591	20.27
10/06/2025	20.25	20.25	20.00	20.03	10,964	20.03
10/03/2025	20.55	20.56	20.20	20.22	8,053	20.22
10/02/2025	20.50	20.50	20.16	20.26	6,419	20.26
10/01/2025	20.15	20.37	20.15	20.26	12,748	20.26
9/30/2025	20.24	20.24	19.90	20.15	14,523	20.15
9/29/2025	19.70	20.21	19.70	19.90	10,049	19.90
9/26/2025	19.68	19.88	19.40	19.62	9,712	19.62
9/25/2025	19.51	20.26	19.47	19.88	11,290	19.88
9/24/2025	19.46	19.77	19.42	19.46	7,537	19.46
9/23/2025	19.41	19.71	19.19	19.32	17,979	19.32
9/22/2025	20.17	20.30	19.53	19.53	19,962	19.53
9/19/2025	20.42	20.45	20.10	20.10	20,013	20.10
9/18/2025	20.35	20.39	20.16	20.19	7,980	20.19
9/17/2025	20.13	20.46	20.13	20.31	9,915	20.31
9/16/2025	20.35	20.42	20.14	20.25	7,325	20.25
9/15/2025	20.22	20.42	20.15	20.30	16,414	20.30
9/12/2025	20.16	20.25	19.88	20.22	37,348	20.22
9/11/2025	19.48	19.93	19.45	19.83	28,987	19.83
9/10/2025	19.57	19.57	19.26	19.32	7,407	19.32
9/09/2025	19.29	19.59	19.25	19.34	23,514	19.34
9/08/2025	19.67	19.67	19.10	19.56	16,015	19.56
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