Barings Participation Investors

MPV
🏛️ usa →
19.90
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:50 19.86 19.86 19.86 19.86 0.8K
09:56 19.47 19.47 19.47 19.47 0.3K
10:41 20.26 20.26 19.96 19.96 0.5K
11:02 19.80 19.80 19.80 19.80 0.8K
11:07 19.94 19.94 19.94 19.93 0.2K
11:20 19.68 19.68 19.68 19.68 0.5K
11:26 19.73 19.79 19.73 19.79 1.9K
11:28 19.90 19.90 19.90 19.90 0.2K
11:33 19.67 19.67 19.67 19.67 0.4K
11:40 19.74 19.74 19.74 19.74 0.1K
11:52 19.83 19.83 19.65 19.65 0.4K
12:16 19.67 19.67 19.67 19.67 0.2K
12:25 19.76 19.76 19.76 19.76 0.7K
13:04 19.76 19.76 19.76 19.76 1.1K
13:43 19.87 19.87 19.87 19.87 0.2K
13:44 19.80 19.80 19.80 19.80 0.3K
14:10 19.77 19.77 19.77 19.77 2.4K
15:57 19.88 19.88 19.88 19.88 0.1K
15:59 19.85 19.88 19.85 19.88 0.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 19.70 20.20 19.82 19.90 0.0M
2025-09-26 19.68 19.88 19.40 19.62 0.0M
2025-09-25 19.81 20.26 19.47 19.85 0.0M
2025-09-24 19.48 19.77 19.42 19.50 0.0M
2025-09-23 19.30 19.72 19.19 19.35 0.0M
2025-09-22 20.22 20.29 19.53 19.60 0.0M
2025-09-19 20.42 20.45 20.10 20.10 0.0M
2025-09-18 20.35 20.39 20.16 20.19 0.0M
2025-09-17 20.13 20.46 20.13 20.31 0.0M
2025-09-16 20.35 20.42 20.14 20.25 0.0M
2025-09-15 20.22 20.42 20.15 20.31 0.0M
2025-09-12 20.16 20.25 19.88 20.22 0.0M
2025-09-11 19.48 19.93 19.45 19.83 0.0M
2025-09-10 19.57 19.57 19.26 19.32 0.0M
2025-09-09 19.29 19.59 19.25 19.34 0.0M
2025-09-08 19.67 19.67 19.10 19.56 0.0M
2025-09-05 19.61 19.86 19.55 19.67 0.0M
2025-09-04 19.88 19.88 19.43 19.55 0.0M
2025-09-03 19.92 19.92 19.62 19.80 0.0M
2025-09-02 19.96 20.14 19.92 20.02 0.0M
2025-08-29 20.00 20.33 19.84 19.94 0.1M
2025-08-28 20.39 20.40 20.17 20.38 0.0M
2025-08-27 20.27 20.46 19.95 20.36 0.0M
2025-08-26 20.15 20.44 20.14 20.27 0.0M
2025-08-25 20.56 20.56 20.01 20.13 0.0M
2025-08-22 19.46 21.00 19.13 20.67 0.1M
2025-08-21 19.32 19.37 18.75 19.20 0.0M
2025-08-20 19.28 19.35 19.18 19.32 0.0M
2025-08-19 19.26 19.37 19.08 19.26 0.0M
2025-08-18 19.06 19.38 18.96 19.08 0.0M
2025-08-15 18.92 19.11 18.92 18.93 0.0M
2025-08-14 18.80 19.30 18.80 18.89 0.0M
2025-08-13 19.25 19.30 18.80 18.81 0.0M
2025-08-12 19.08 19.40 18.95 19.24 0.0M
2025-08-11 18.80 19.25 18.80 18.93 0.0M
2025-08-08 19.14 19.20 18.70 18.73 0.0M
2025-08-07 18.87 19.14 18.87 18.96 0.0M
2025-08-06 18.90 19.02 18.73 18.84 0.0M
2025-08-05 19.02 19.32 18.92 19.02 0.0M
2025-08-04 19.34 19.34 18.85 18.85 0.0M
2025-08-01 18.92 19.40 18.92 19.05 0.0M
2025-07-31 18.94 19.02 18.72 18.93 0.0M
2025-07-30 18.71 19.16 18.48 18.94 0.0M
2025-07-29 19.23 19.23 18.67 18.81 0.0M
2025-07-28 18.92 19.35 18.91 18.93 0.0M
2025-07-25 19.00 19.10 18.81 18.89 0.0M
2025-07-24 19.32 19.32 18.85 18.90 0.0M
2025-07-23 19.03 19.07 18.98 18.98 0.0M
2025-07-22 19.39 19.39 18.90 19.02 0.0M
2025-07-21 19.38 19.38 19.05 19.11 0.0M
2025-07-18 19.54 19.76 19.25 19.45 0.0M
2025-07-17 19.45 19.75 19.42 19.50 0.0M
2025-07-16 19.31 19.88 19.31 19.40 0.0M
2025-07-15 19.87 19.87 19.41 19.58 0.0M
2025-07-14 19.75 19.94 19.75 19.86 0.0M
2025-07-11 19.40 19.96 19.40 19.67 0.0M
2025-07-10 19.60 19.60 19.33 19.38 0.0M
2025-07-09 19.80 19.84 19.54 19.62 0.0M
2025-07-08 19.70 19.84 19.58 19.61 0.0M
2025-07-07 19.76 20.15 19.47 19.72 0.0M
2025-07-03 20.33 20.33 19.31 19.72 0.0M
2025-07-02 20.13 20.35 19.99 20.34 0.0M
2025-07-01 20.13 20.13 19.82 19.94 0.0M
2025-06-30 19.90 20.35 19.65 20.11 0.0M
2025-06-27 19.70 19.84 19.40 19.62 0.0M
2025-06-26 19.03 20.17 19.01 19.70 0.1M
2025-06-25 19.53 19.53 18.83 19.15 0.0M
2025-06-24 19.41 19.61 19.37 19.43 0.0M
2025-06-23 19.28 19.39 19.20 19.27 0.0M
2025-06-20 19.13 19.57 18.96 19.25 0.0M
2025-06-18 18.90 19.00 18.55 18.91 0.0M
2025-06-17 18.96 19.32 18.55 18.91 0.0M
2025-06-16 18.96 19.31 18.47 18.93 0.0M
2025-06-13 19.30 19.52 18.82 18.93 0.1M
2025-06-12 17.98 19.58 17.92 19.08 0.1M
2025-06-11 18.02 18.02 17.75 17.90 0.0M
2025-06-10 17.90 17.92 17.69 17.82 0.0M
2025-06-09 17.94 18.01 17.73 17.81 0.0M
2025-06-06 17.73 17.95 17.73 17.87 0.0M
2025-06-05 17.65 17.92 17.65 17.85 0.0M
2025-06-04 17.50 17.89 17.30 17.61 0.0M
2025-06-03 17.68 17.78 17.35 17.49 0.0M
2025-06-02 17.69 17.79 17.14 17.58 0.0M
2025-05-30 17.61 17.93 17.61 17.61 0.0M
2025-05-29 18.07 18.13 17.88 17.94 0.0M
2025-05-28 17.85 18.05 17.79 18.01 0.0M
2025-05-27 17.62 17.88 17.50 17.85 0.0M
2025-05-23 17.33 17.81 17.27 17.62 0.0M
2025-05-22 17.20 17.37 17.20 17.27 0.0M
2025-05-21 17.30 17.39 17.17 17.26 0.0M
2025-05-20 17.30 17.37 17.15 17.26 0.0M
2025-05-19 17.16 17.38 17.05 17.31 0.0M
2025-05-16 17.33 17.39 17.09 17.25 0.0M
2025-05-15 17.39 17.39 17.21 17.24 0.0M
2025-05-14 17.36 17.47 17.21 17.27 0.0M
2025-05-13 17.02 17.34 17.02 17.28 0.0M
2025-05-12 17.22 17.34 16.97 16.97 0.0M
2025-05-09 17.17 17.41 17.16 17.21 0.0M
2025-05-08 17.14 17.24 17.09 17.15 0.0M
2025-05-07 17.22 17.43 17.09 17.22 0.0M
2025-05-06 17.24 17.45 17.18 17.20 0.0M
2025-05-05 17.02 17.25 17.00 17.18 0.0M
2025-05-02 17.01 17.20 17.00 17.10 0.0M
2025-05-01 17.02 17.27 17.01 17.11 0.0M
2025-04-30 16.68 17.14 16.52 17.05 0.0M
2025-04-29 16.88 17.13 16.73 16.75 0.0M
2025-04-28 17.21 17.27 17.02 17.02 0.0M
2025-04-25 17.18 17.33 17.17 17.20 0.0M
2025-04-24 17.08 17.34 17.05 17.14 0.0M
2025-04-23 17.22 17.38 16.87 17.06 0.0M
2025-04-22 17.20 17.41 17.00 17.17 0.0M
2025-04-21 17.44 17.44 16.78 17.30 0.0M
2025-04-17 17.30 17.52 17.07 17.52 0.0M
2025-04-16 17.00 17.36 16.84 17.30 0.0M
2025-04-15 17.06 17.19 16.87 17.10 0.0M
2025-04-14 16.20 17.09 16.15 16.76 0.0M
2025-04-11 15.83 16.44 15.80 16.15 0.0M
2025-04-10 16.00 16.19 15.76 15.93 0.0M
2025-04-09 16.08 16.34 15.82 15.85 0.0M
2025-04-08 16.30 16.88 16.06 16.18 0.0M
2025-04-07 15.76 16.62 15.76 16.09 0.0M
2025-04-04 16.56 16.99 16.25 16.35 0.0M
2025-04-03 16.77 16.94 16.50 16.75 0.0M
2025-04-02 16.84 17.07 16.57 16.97 0.0M
2025-04-01 17.61 17.61 16.65 16.88 0.1M
2025-03-31 17.54 17.91 17.05 17.63 0.2M
2025-03-28 17.10 17.58 16.64 17.35 0.1M
2025-03-27 16.57 17.19 16.42 17.09 0.1M
2025-03-26 16.18 16.59 16.10 16.59 0.0M
2025-03-25 16.13 16.27 15.89 16.18 0.0M
2025-03-24 16.13 16.33 15.90 16.08 0.0M
2025-03-21 15.85 16.05 15.77 16.04 0.0M
2025-03-20 15.81 15.82 15.70 15.82 0.0M
2025-03-19 15.70 15.81 15.53 15.74 0.0M
2025-03-18 15.57 15.63 15.41 15.60 0.0M
2025-03-17 15.51 15.60 15.22 15.60 0.0M
2025-03-14 15.58 15.58 15.38 15.51 0.0M
2025-03-13 15.65 15.82 15.43 15.43 0.0M
2025-03-12 15.35 15.65 15.20 15.64 0.1M
2025-03-11 15.43 15.55 15.16 15.20 0.0M
2025-03-10 15.42 15.44 15.32 15.32 0.0M
2025-03-07 15.71 15.71 15.37 15.41 0.1M
2025-03-06 15.80 15.86 15.57 15.60 0.0M
2025-03-05 16.02 16.20 15.75 15.80 0.0M
2025-03-04 16.11 16.23 15.97 16.08 0.0M
2025-03-03 16.22 16.33 16.01 16.10 0.0M
2025-02-28 16.29 16.29 16.08 16.10 0.0M
2025-02-27 16.11 16.41 16.03 16.08 0.0M
2025-02-26 16.25 16.30 16.07 16.14 0.1M
2025-02-25 16.52 16.71 16.11 16.22 0.0M
2025-02-24 17.02 17.32 16.41 16.52 0.1M
2025-02-21 17.58 17.58 16.90 16.90 0.0M
2025-02-20 17.20 17.77 17.17 17.63 0.0M
2025-02-19 17.27 17.45 17.09 17.34 0.0M
2025-02-18 17.34 17.46 17.06 17.23 0.0M
2025-02-14 17.21 17.57 17.03 17.36 0.1M
2025-02-13 17.14 17.26 17.06 17.22 0.0M
2025-02-12 17.13 17.19 16.99 17.15 0.0M
2025-02-11 17.17 17.19 16.95 17.18 0.0M
2025-02-10 16.90 17.16 16.88 17.06 0.0M
2025-02-07 17.00 17.00 16.83 16.90 0.0M
2025-02-06 16.85 17.02 16.85 16.98 0.0M
2025-02-05 16.87 17.06 16.80 16.92 0.0M
2025-02-04 16.85 16.98 16.68 16.88 0.0M
2025-02-03 16.00 17.20 16.00 16.85 0.2M
2025-01-31 16.40 16.44 16.17 16.19 0.0M
2025-01-30 16.27 16.40 16.16 16.22 0.0M
2025-01-29 16.16 16.28 16.05 16.15 0.0M
2025-01-28 16.15 16.16 15.94 16.16 0.0M
2025-01-27 16.11 16.18 15.97 15.97 0.0M
2025-01-24 16.14 16.34 16.07 16.25 0.0M
2025-01-23 16.22 16.23 16.05 16.18 0.0M
2025-01-22 16.54 16.54 15.89 16.19 0.1M
2025-01-21 16.87 17.20 16.39 16.52 0.1M
2025-01-17 17.22 17.56 17.03 17.50 0.1M
2025-01-16 16.68 17.10 16.49 17.10 0.0M
2025-01-15 16.30 16.57 16.30 16.42 0.0M
2025-01-14 16.50 16.65 16.32 16.35 0.0M
2025-01-13 16.75 16.97 16.56 16.66 0.0M
2025-01-10 16.98 16.98 16.51 16.61 0.0M
2025-01-08 17.02 17.10 16.66 16.79 0.0M
2025-01-07 17.06 17.10 16.91 17.02 0.0M
2025-01-06 17.31 17.31 16.90 17.04 0.0M
2025-01-03 16.95 17.32 16.90 17.03 0.0M
2025-01-02 16.99 17.38 16.99 17.11 0.0M