NYSE:MPV
Babson Capital Participation Investors Stock Price (Quote)
$15.38
+0.0500 (+0.326%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.23 | $16.00 | Friday, 10th May 2024 MPV stock ended at $15.38. This is 0.326% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 0.720% from a day low at $15.28 to a day high of $15.39. |
| 90 days | $15.10 | $16.42 | |
| 52 weeks | $11.32 | $16.42 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $13.22 | $13.28 | $13.13 | $13.13 | 10 912 |
| Jun 16, 2023 | $13.16 | $13.34 | $13.20 | $13.29 | 4 386 |
| Jun 15, 2023 | $13.30 | $13.35 | $13.13 | $13.35 | 12 103 |
| Jun 14, 2023 | $13.12 | $13.30 | $13.14 | $13.30 | 10 205 |
| Jun 13, 2023 | $13.27 | $13.24 | $13.12 | $13.15 | 11 728 |
| Jun 12, 2023 | $13.09 | $13.32 | $13.01 | $13.16 | 44 292 |
| Jun 09, 2023 | $13.21 | $13.27 | $12.84 | $12.84 | 31 070 |
| Jun 08, 2023 | $12.80 | $12.97 | $12.80 | $12.97 | 10 381 |
| Jun 07, 2023 | $12.51 | $12.84 | $12.52 | $12.76 | 21 612 |
| Jun 06, 2023 | $12.29 | $12.42 | $12.24 | $12.40 | 8 699 |
| Jun 05, 2023 | $12.31 | $12.27 | $12.15 | $12.24 | 14 187 |
| Jun 02, 2023 | $12.10 | $12.43 | $12.10 | $12.42 | 13 989 |
| Jun 01, 2023 | $12.09 | $12.34 | $12.09 | $12.23 | 9 175 |
| May 31, 2023 | $12.41 | $12.61 | $12.29 | $12.35 | 3 651 |
| May 30, 2023 | $12.43 | $12.62 | $12.27 | $12.29 | 11 929 |
| May 26, 2023 | $12.65 | $12.74 | $12.49 | $12.61 | 8 017 |
| May 25, 2023 | $12.98 | $12.99 | $12.30 | $12.36 | 11 444 |
| May 24, 2023 | $12.87 | $12.99 | $12.91 | $12.94 | 7 751 |
| May 23, 2023 | $12.89 | $13.10 | $12.73 | $12.95 | 14 748 |
| May 22, 2023 | $12.51 | $12.78 | $12.45 | $12.61 | 17 381 |
| May 19, 2023 | $12.12 | $12.44 | $12.12 | $12.36 | 14 506 |
| May 18, 2023 | $11.88 | $12.10 | $11.75 | $12.07 | 25 474 |
| May 17, 2023 | $11.64 | $11.80 | $11.45 | $11.72 | 27 752 |
| May 16, 2023 | $11.60 | $11.84 | $11.49 | $11.56 | 29 933 |
| May 15, 2023 | $11.54 | $11.68 | $11.32 | $11.58 | 30 404 |
