Barings Participation Investors Stock Price History
NYSE: MPVFinanceFinance CompaniesUSD
16.94+0.535 (+3.26%)
At close: Oct 9, 3:54 PM ET · Delayed 15 min
MPV price history at a glance
The price history for Barings Participation Investors (MPV) on this page begins on October 24, 1988, when the stock closed at $10.00; it most recently closed at $16.94 on October 5, 2026. The highest price in this record is $21.00, reached on August 18, 2025; the latest close is 19.3% below that peak. Across the 37 complete calendar years in the table, MPV finished higher in 23 and lower in 14. Its best year was 2009 (+31.2%) and its worst was 2008 (-26.8%).
Over roughly 38 years the share price changed +69.4%, a 1.4% compound annual price return (excluding dividends). In the last 12 months alone, MPV has lost 15.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1988
- $21.00
- Date of high
- Aug 18, 2025
- Low since 1988
- $6.13
- Date of low
- Oct 15, 1990
- 52-week high
- $20.58
- 52-week low
- $15.05
- IPO year
- 1988
- Last close
- $16.94
MPV returns
1 week
+6.01%
1 month
-0.06%
3 months
+6.21%
6 months
-3.09%
Year to date
+6.61%
1 year
-15.93%
3 years
+26.04%
5 years
+24.19%
MPV price return, excluding dividends.
MPV annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 16.94 | +2.11% |
| 2025 | 16.59 | -2.58% |
| 2024 | 17.03 | +9.17% |
| 2023 | 15.60 | +26.62% |
| 2022 | 12.32 | -16.76% |
| 2021 | 14.80 | +24.58% |
| 2020 | 11.88 | -25.75% |
| 2019 | 16.00 | +6.31% |
| 2018 | 15.05 | +6.74% |
| 2017 | 14.10 | -0.70% |
| 2016 | 14.20 | +3.27% |
| 2015 | 13.75 | +3.62% |
| 2014 | 13.27 | +2.87% |
| 2013 | 12.90 | -9.28% |
| 2012 | 14.22 | -10.28% |
| 2011 | 15.85 | +14.19% |
| 2010 | 13.88 | +13.77% |
| 2009 | 12.20 | +31.18% |
| 2008 | 9.30 | -26.83% |
| 2007 | 12.71 | -13.54% |
| 2006 | 14.70 | +4.63% |
| 2005 | 14.05 | +5.56% |
| 2004 | 13.31 | +13.57% |
| 2003 | 11.72 | +26.16% |
| 2002 | 9.29 | +0.54% |
| 2001 | 9.24 | -15.52% |
| 2000 | 10.94 | +6.71% |
| 1999 | 10.25 | -14.58% |
| 1998 | 12.00 | +2.67% |
| 1997 | 11.69 | +24.67% |
| 1996 | 9.38 | +2.74% |
| 1995 | 9.13 | +23.73% |
| 1994 | 7.38 | -7.81% |
| 1993 | 8.00 | +8.47% |
| 1992 | 7.38 | -14.49% |
| 1991 | 8.63 | +30.19% |
| 1990 | 6.63 | -19.70% |
| 1989 | 8.25 | -16.46% |
| 1988* | 9.88 | -1.25% |
* Partial year: the record begins after the start of 1988; return measured from the first available close.
2026 return is year to date.
MPV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 16.61 | 17.09 | 16.42 | 16.94 | +3.26% | |
| 16.15 | 16.64 | 16.16 | 16.41 | +1.83% | |
| 16.24 | 16.43 | 15.75 | 16.11 | -1.47% | |
| 16.10 | 16.50 | 16.07 | 16.35 | +0.62% | |
| 15.92 | 16.50 | 15.90 | 16.25 | +1.69% | |
| 15.50 | 15.98 | 15.50 | 15.98 | +3.03% | |
| 15.50 | 15.80 | 15.34 | 15.51 | +0.71% | |
| 15.52 | 15.64 | 15.32 | 15.40 | -0.84% | |
| 15.33 | 15.65 | 15.33 | 15.53 | +0.71% | |
| 16.36 | 16.36 | 15.26 | 15.42 | -5.80% | |
| 16.80 | 16.80 | 16.03 | 16.37 | -0.30% | |
| 16.41 | 16.54 | 16.13 | 16.42 | 0.00% | |
| 16.49 | 17.00 | 16.42 | 16.42 | -0.55% | |
| 16.63 | 16.83 | 16.51 | 16.51 | -0.72% | |
| 17.05 | 17.18 | 16.62 | 16.63 | -2.41% | |
| 17.08 | 17.19 | 16.89 | 17.04 | -0.23% | |
| 17.18 | 17.18 | 16.83 | 17.08 | -0.23% | |
| 17.10 | 17.14 | 17.03 | 17.12 | +0.12% | |
| 17.06 | 17.15 | 16.60 | 17.10 | -0.52% | |
| 17.13 | 17.19 | 17.05 | 17.19 | -0.06% | |
| 16.94 | 17.24 | 16.75 | 17.20 | +4.05% | |
| 17.00 | 17.00 | 16.00 | 16.53 | -2.48% | |
| 16.88 | 17.01 | 16.88 | 16.95 | +0.12% | |
| 16.98 | 17.11 | 16.90 | 16.93 | -0.53% | |
| 16.90 | 17.12 | 16.90 | 17.02 | -0.23% | |
| 16.95 | 17.08 | 16.91 | 17.06 | +0.35% | |
| 16.98 | 17.15 | 16.98 | 17.00 | +0.24% | |
| 17.00 | 17.10 | 16.85 | 16.96 | -0.29% | |
| 16.50 | 17.13 | 16.50 | 17.01 | +4.23% | |
| 15.88 | 16.61 | 15.81 | 16.32 | +0.93% | |
| 15.88 | 16.17 | 15.72 | 16.17 | +2.86% | |
| 15.71 | 15.97 | 15.61 | 15.72 | +0.13% | |
| 15.95 | 15.96 | 15.54 | 15.70 | -1.57% | |
| 16.22 | 16.53 | 15.81 | 15.95 | -2.21% | |
| 16.55 | 16.78 | 15.75 | 16.31 | +0.31% | |
| 16.50 | 17.00 | 16.26 | 16.26 | -0.85% | |
| 16.64 | 16.83 | 16.26 | 16.40 | -1.44% | |
| 16.99 | 17.00 | 16.64 | 16.64 | -0.66% | |
| 16.29 | 16.94 | 16.29 | 16.75 | +2.89% | |
| 16.16 | 16.34 | 16.16 | 16.28 | +0.74% | |
| 16.25 | 16.34 | 16.15 | 16.16 | -0.55% | |
| 16.24 | 16.34 | 16.13 | 16.25 | -0.31% | |
| 16.30 | 16.35 | 16.27 | 16.30 | -0.37% | |
| 16.32 | 16.42 | 16.32 | 16.36 | -0.06% | |
| 16.35 | 16.50 | 16.30 | 16.37 | -0.30% | |
| 16.30 | 16.45 | 16.25 | 16.42 | +0.06% | |
| 16.35 | 16.46 | 16.20 | 16.41 | +1.74% | |
| 16.50 | 16.50 | 15.93 | 16.13 | -0.62% | |
| 16.20 | 16.35 | 16.14 | 16.23 | -0.18% | |
| 16.09 | 16.29 | 16.09 | 16.26 | +0.49% | |
| 16.39 | 16.39 | 16.03 | 16.18 | -0.43% | |
| 16.24 | 16.45 | 16.03 | 16.25 | +1.44% | |
| 15.86 | 16.20 | 15.75 | 16.02 | +1.01% | |
| 15.64 | 16.00 | 15.64 | 15.86 | +1.99% | |
| 15.67 | 15.99 | 15.50 | 15.55 | -0.77% | |
| 15.17 | 15.69 | 15.17 | 15.67 | +2.02% | |
| 15.40 | 15.60 | 15.05 | 15.36 | -1.41% | |
| 15.76 | 15.90 | 15.57 | 15.58 | -1.58% | |
| 15.89 | 16.09 | 15.75 | 15.83 | -0.38% | |
| 15.85 | 15.91 | 15.69 | 15.89 | +0.63% | |
| 15.98 | 15.99 | 15.79 | 15.79 | -1.19% | |
| 16.10 | 16.10 | 15.97 | 15.98 | -0.12% | |
| 16.12 | 16.17 | 15.79 | 16.00 | +1.14% | |
| 15.99 | 15.99 | 15.78 | 15.82 | -0.82% | |
| 16.09 | 16.30 | 15.90 | 15.95 | -1.79% | |
| 16.25 | 16.25 | 16.00 | 16.24 | +1.31% | |
| 16.52 | 16.52 | 16.00 | 16.03 | -1.54% | |
| 16.40 | 16.47 | 16.19 | 16.28 | -1.27% | |
| 16.36 | 16.87 | 16.16 | 16.49 | +0.98% | |
| 16.40 | 16.63 | 16.26 | 16.33 | -0.31% | |
| 16.87 | 16.87 | 16.16 | 16.38 | -2.73% | |
| 16.94 | 16.95 | 16.59 | 16.84 | -0.94% | |
| 16.59 | 17.00 | 16.59 | 17.00 | +1.74% | |
| 16.60 | 17.45 | 16.51 | 16.71 | -0.71% | |
| 17.12 | 17.12 | 16.70 | 16.83 | -0.36% | |
| 16.98 | 17.19 | 16.88 | 16.89 | -1.05% | |
| 17.22 | 17.61 | 17.07 | 17.07 | -0.87% | |
| 17.28 | 17.40 | 16.76 | 17.22 | -0.75% | |
| 17.45 | 17.45 | 16.89 | 17.35 | +0.52% | |
| 17.41 | 17.51 | 17.11 | 17.26 | -0.80% | |
| 17.38 | 17.55 | 17.38 | 17.40 | +0.17% | |
| 17.38 | 17.61 | 17.32 | 17.37 | 0.00% | |
| 17.14 | 17.50 | 16.82 | 17.37 | +2.54% | |
| 16.63 | 17.00 | 16.03 | 16.94 | +4.18% | |
| 16.25 | 16.33 | 16.02 | 16.26 | -0.67% | |
| 16.47 | 16.49 | 16.27 | 16.37 | -0.73% | |
| 16.50 | 16.70 | 16.25 | 16.49 | -0.66% | |
| 16.70 | 16.70 | 16.57 | 16.60 | -0.60% | |
| 16.60 | 16.90 | 16.60 | 16.70 | +0.12% | |
| 17.03 | 17.03 | 16.51 | 16.68 | -1.53% | |
| 17.14 | 17.15 | 16.86 | 16.94 | -0.82% | |
| 16.88 | 17.17 | 16.88 | 17.08 | +0.06% | |
| 17.34 | 17.53 | 16.99 | 17.07 | -2.35% | |
| 17.14 | 17.48 | 17.01 | 17.48 | +1.69% | |
| 17.11 | 17.19 | 16.98 | 17.19 | +1.48% | |
| 17.00 | 17.09 | 16.88 | 16.94 | 0.00% | |
| 17.00 | 17.00 | 16.69 | 16.94 | +0.95% | |
| 16.82 | 16.92 | 16.65 | 16.78 | +0.78% | |
| 16.55 | 16.70 | 16.53 | 16.65 | -0.06% | |
| 16.66 | 16.93 | 16.51 | 16.66 | +0.12% | |
| 16.63 | 16.91 | 16.51 | 16.64 | -0.72% | |
| 17.00 | 17.00 | 16.65 | 16.76 | -1.35% | |
| 16.91 | 17.25 | 16.89 | 16.99 | +0.59% | |
| 16.81 | 16.95 | 16.61 | 16.89 | -0.24% | |
| 16.53 | 17.20 | 16.53 | 16.93 | +1.50% | |
| 17.17 | 17.39 | 16.58 | 16.68 | -3.42% | |
| 17.38 | 17.43 | 17.23 | 17.27 | -0.63% | |
| 17.53 | 17.53 | 17.24 | 17.38 | -0.63% | |
| 17.20 | 17.78 | 17.10 | 17.49 | +1.45% | |
| 17.16 | 17.38 | 17.16 | 17.24 | +0.29% | |
| 17.15 | 17.60 | 17.15 | 17.19 | -0.52% | |
| 17.80 | 17.92 | 17.28 | 17.28 | -2.59% | |
| 17.71 | 17.86 | 17.60 | 17.74 | +0.28% | |
| 17.93 | 17.93 | 17.60 | 17.69 | 0.00% | |
| 17.72 | 17.87 | 17.60 | 17.69 | -1.17% | |
| 17.99 | 17.99 | 17.78 | 17.90 | -0.50% | |
| 18.14 | 18.14 | 17.82 | 17.99 | +0.95% | |
| 17.86 | 18.00 | 17.70 | 17.82 | -0.22% | |
| 17.79 | 18.15 | 17.58 | 17.86 | +0.51% | |
| 18.21 | 18.21 | 17.76 | 17.77 | -1.06% | |
| 18.16 | 18.20 | 17.79 | 17.96 | +0.28% | |
| 17.80 | 18.10 | 17.70 | 17.91 | +1.47% | |
| 17.81 | 17.81 | 17.43 | 17.65 | -0.51% | |
| 17.86 | 17.87 | 17.50 | 17.74 | -0.50% | |
| 17.45 | 17.87 | 17.38 | 17.83 | +2.94% | |
| 17.48 | 17.57 | 17.25 | 17.32 | -0.92% | |
| 17.21 | 17.48 | 17.06 | 17.48 | +1.92% | |
| 17.70 | 17.70 | 16.96 | 17.15 | -2.67% | |
| 17.50 | 17.75 | 17.50 | 17.62 | +1.67% | |
| 17.71 | 17.71 | 17.31 | 17.33 | -0.17% | |
| 17.30 | 17.68 | 17.25 | 17.36 | +0.58% | |
| 17.84 | 17.84 | 17.18 | 17.26 | -0.80% | |
| 17.30 | 17.48 | 16.92 | 17.40 | +1.52% | |
| 16.84 | 17.35 | 16.20 | 17.14 | +4.00% | |
| 16.50 | 16.96 | 16.43 | 16.48 | -2.94% | |
| 16.90 | 18.27 | 16.90 | 16.98 | -1.28% | |
| 18.26 | 18.88 | 16.06 | 17.20 | -7.13% | |
| 18.30 | 18.82 | 18.00 | 18.52 | +0.65% | |
| 18.26 | 18.70 | 18.00 | 18.40 | -0.38% | |
| 18.41 | 18.55 | 18.21 | 18.47 | +0.82% | |
| 18.68 | 18.88 | 18.32 | 18.32 | -1.72% | |
| 18.59 | 18.85 | 18.59 | 18.64 | -1.06% | |
| 18.87 | 19.06 | 18.84 | 18.84 | -1.05% | |
| 18.76 | 19.10 | 18.76 | 19.04 | +0.85% | |
| 18.72 | 19.25 | 18.52 | 18.88 | +0.85% | |
| 18.96 | 18.97 | 18.70 | 18.72 | -0.05% | |
| 19.05 | 19.20 | 18.73 | 18.73 | -2.45% | |
| 19.11 | 19.30 | 18.95 | 19.20 | +0.84% | |
| 18.49 | 19.27 | 18.49 | 19.04 | +3.03% | |
| 18.90 | 18.90 | 18.08 | 18.48 | -2.17% | |
| 18.93 | 18.93 | 18.65 | 18.89 | +0.21% | |
| 19.09 | 19.09 | 18.69 | 18.85 | +0.80% | |
| 18.89 | 18.89 | 18.68 | 18.70 | -1.42% | |
| 18.72 | 19.02 | 18.72 | 18.97 | +1.34% | |
| 18.91 | 19.11 | 18.72 | 18.72 | -1.00% | |
| 19.11 | 19.11 | 18.81 | 18.91 | -0.73% | |
| 18.91 | 19.07 | 18.91 | 19.05 | +0.74% | |
| 18.97 | 19.06 | 18.88 | 18.91 | -0.32% | |
| 19.27 | 19.27 | 18.91 | 18.97 | -0.99% | |
| 19.17 | 19.25 | 19.01 | 19.16 | +0.10% | |
| 19.01 | 19.30 | 18.94 | 19.14 | -0.31% | |
| 19.26 | 19.30 | 18.99 | 19.20 | -0.05% | |
| 19.07 | 19.29 | 19.07 | 19.21 | -0.36% | |
| 19.22 | 19.28 | 18.96 | 19.28 | +0.31% | |
| 19.13 | 19.25 | 19.06 | 19.22 | +0.52% | |
| 19.05 | 19.17 | 18.92 | 19.12 | +0.37% | |
| 19.03 | 19.12 | 18.86 | 19.05 | +0.32% | |
| 18.71 | 19.00 | 18.71 | 18.99 | +0.05% | |
| 18.94 | 19.00 | 18.67 | 18.98 | +0.21% | |
| 18.82 | 18.99 | 18.75 | 18.94 | +0.53% | |
| 18.98 | 18.98 | 18.65 | 18.84 | -0.58% | |
| 18.87 | 19.00 | 18.63 | 18.95 | +0.80% | |
| 18.63 | 18.98 | 18.63 | 18.80 | +0.80% | |
| 18.78 | 19.00 | 18.65 | 18.65 | -1.11% | |
| 19.01 | 19.16 | 18.81 | 18.86 | -2.28% | |
| 19.45 | 19.45 | 19.06 | 19.30 | -0.57% | |
| 19.31 | 19.45 | 19.18 | 19.41 | -0.46% | |
| 19.27 | 19.60 | 19.10 | 19.50 | +2.09% | |
| 19.34 | 19.34 | 19.02 | 19.10 | -2.05% | |
| 19.28 | 19.50 | 19.08 | 19.50 | +1.35% | |
| 19.37 | 19.76 | 19.12 | 19.24 | -0.57% | |
| 19.36 | 19.62 | 19.30 | 19.35 | -0.05% | |
| 19.08 | 19.62 | 19.02 | 19.36 | +0.62% | |
| 19.14 | 19.79 | 18.92 | 19.24 | +1.26% | |
| 18.79 | 19.08 | 18.39 | 19.00 | +2.59% | |
| 18.34 | 18.52 | 18.26 | 18.52 | +1.31% | |
| 18.02 | 18.45 | 18.02 | 18.28 | +0.05% | |
| 18.40 | 18.40 | 18.16 | 18.27 | -1.46% | |
| 18.05 | 18.71 | 18.05 | 18.54 | +2.66% | |
| 17.25 | 18.35 | 17.08 | 18.06 | +5.06% | |
| 17.25 | 17.34 | 17.14 | 17.19 | -0.92% | |
| 17.19 | 17.42 | 17.10 | 17.35 | +1.28% | |
| 16.79 | 17.19 | 16.73 | 17.13 | +3.25% | |
| 16.02 | 16.62 | 15.75 | 16.59 | +4.41% | |
| 15.81 | 16.28 | 15.65 | 15.89 | -2.22% | |
| 16.95 | 16.95 | 16.02 | 16.25 | -5.30% | |
| 18.23 | 18.48 | 17.02 | 17.16 | -5.66% | |
| 18.44 | 18.60 | 17.71 | 18.19 | -1.41% | |
| 18.88 | 18.88 | 18.38 | 18.45 | -3.30% | |
| 18.65 | 19.08 | 18.60 | 19.08 | +2.53% | |
| 18.43 | 18.78 | 18.43 | 18.61 | +0.11% | |
| 18.40 | 18.78 | 18.40 | 18.59 | +0.43% | |
| 18.40 | 18.80 | 18.40 | 18.51 | +1.31% | |
| 19.53 | 19.74 | 18.00 | 18.27 | -6.55% | |
| 19.59 | 19.74 | 19.38 | 19.55 | -0.10% | |
| 19.52 | 19.60 | 19.35 | 19.57 | -0.86% | |
| 19.59 | 19.83 | 19.51 | 19.74 | -0.50% | |
| 19.42 | 19.95 | 19.42 | 19.84 | 0.00% | |
| 19.60 | 19.95 | 19.41 | 19.84 | +0.97% | |
| 19.63 | 19.65 | 19.30 | 19.65 | +0.61% | |
| 19.63 | 19.65 | 19.50 | 19.53 | 0.00% | |
| 19.64 | 19.64 | 19.51 | 19.53 | -0.56% | |
| 19.55 | 19.76 | 19.50 | 19.64 | +0.10% | |
| 19.74 | 19.82 | 19.58 | 19.62 | -1.11% | |
| 20.21 | 20.21 | 19.72 | 19.84 | +0.66% | |
| 20.15 | 20.16 | 19.69 | 19.71 | -2.18% | |
| 20.24 | 20.24 | 20.15 | 20.15 | -0.44% | |
| 20.09 | 20.24 | 20.09 | 20.24 | +0.75% | |
| 20.09 | 20.20 | 20.04 | 20.09 | +0.60% | |
| 19.95 | 20.03 | 19.94 | 19.97 | +0.25% | |
| 19.67 | 19.97 | 19.51 | 19.92 | +0.76% | |
| 20.22 | 20.22 | 19.70 | 19.77 | -0.05% | |
| 20.10 | 20.10 | 19.78 | 19.78 | -1.59% | |
| 19.76 | 20.22 | 19.72 | 20.10 | +1.26% | |
| 19.85 | 19.90 | 19.62 | 19.85 | -0.75% | |
| 20.06 | 20.12 | 19.56 | 20.00 | +0.25% | |
| 19.74 | 19.95 | 19.55 | 19.95 | +2.26% | |
| 19.38 | 19.55 | 19.37 | 19.51 | +0.88% | |
| 19.45 | 19.60 | 19.34 | 19.34 | -0.57% | |
| 19.70 | 19.70 | 19.31 | 19.45 | +0.73% | |
| 19.70 | 19.70 | 19.31 | 19.31 | -0.72% | |
| 19.67 | 19.67 | 19.34 | 19.45 | -0.41% | |
| 19.53 | 19.71 | 19.04 | 19.53 | +0.46% | |
| 19.33 | 19.57 | 19.31 | 19.44 | -0.51% | |
| 19.72 | 20.13 | 19.03 | 19.54 | +0.72% | |
| 19.35 | 19.71 | 19.35 | 19.40 | +0.26% | |
| 19.31 | 19.71 | 19.31 | 19.35 | +0.21% | |
| 19.89 | 19.97 | 19.31 | 19.31 | 0.00% | |
| 19.37 | 20.02 | 19.26 | 19.31 | 0.00% | |
| 19.36 | 19.36 | 19.16 | 19.31 | -0.92% | |
| 19.43 | 19.97 | 19.20 | 19.49 | +0.52% | |
| 19.63 | 19.83 | 19.39 | 19.39 | -2.27% | |
| 20.23 | 20.23 | 19.73 | 19.84 | +0.46% | |
| 19.90 | 20.01 | 19.71 | 19.75 | +1.23% | |
| 19.53 | 19.88 | 19.40 | 19.51 | -0.71% | |
| 19.84 | 20.24 | 19.39 | 19.65 | -1.16% | |
| 19.84 | 20.24 | 19.84 | 19.88 | -0.35% | |
| 19.88 | 20.25 | 19.84 | 19.95 | -0.40% | |
| 20.01 | 20.30 | 19.76 | 20.03 | -0.15% | |
| 20.28 | 20.58 | 19.80 | 20.06 | +1.01% | |
| 20.03 | 20.15 | 19.75 | 19.86 | -1.44% | |
| 20.20 | 20.29 | 20.07 | 20.15 | -0.10% | |
| 20.27 | 20.40 | 20.14 | 20.17 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MPV chart for longer ranges.