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 |
| Jan 24, 2024 | $15.76 | $16.03 | $15.66 | $15.93 | 73 436 |
| Jan 23, 2024 | $15.59 | $15.88 | $15.59 | $15.79 | 45 390 |
| Jan 22, 2024 | $15.79 | $15.93 | $15.53 | $15.68 | 30 262 |
| Jan 19, 2024 | $15.86 | $15.92 | $15.52 | $15.77 | 49 605 |
| Jan 18, 2024 | $15.62 | $15.81 | $15.51 | $15.73 | 24 866 |
| Jan 17, 2024 | $15.45 | $15.73 | $15.28 | $15.58 | 52 389 |
| Jan 16, 2024 | $15.30 | $15.47 | $15.30 | $15.38 | 21 361 |
| Jan 12, 2024 | $15.12 | $15.38 | $15.12 | $15.35 | 8 480 |
| Jan 11, 2024 | $15.00 | $15.30 | $14.96 | $15.19 | 18 249 |
| Jan 10, 2024 | $15.10 | $15.10 | $14.93 | $15.09 | 16 123 |
| Jan 09, 2024 | $15.10 | $15.10 | $14.95 | $15.06 | 11 225 |
| Jan 08, 2024 | $15.44 | $15.44 | $15.10 | $15.15 | 19 478 |
| Jan 05, 2024 | $15.08 | $15.46 | $15.08 | $15.36 | 5 134 |
| Jan 04, 2024 | $15.03 | $15.20 | $15.03 | $15.18 | 18 343 |
| Jan 03, 2024 | $15.12 | $15.19 | $14.85 | $15.11 | 47 992 |
| Jan 02, 2024 | $15.50 | $15.51 | $15.04 | $15.21 | 18 546 |
| Dec 29, 2023 | $15.23 | $15.87 | $15.23 | $15.60 | 54 137 |
| Dec 28, 2023 | $14.96 | $15.18 | $14.92 | $15.18 | 23 584 |
| Dec 27, 2023 | $15.02 | $15.27 | $14.97 | $15.27 | 27 959 |
| Dec 26, 2023 | $14.79 | $15.03 | $14.72 | $15.03 | 35 888 |
| Dec 22, 2023 | $14.68 | $14.89 | $14.56 | $14.72 | 13 268 |
| Dec 21, 2023 | $14.70 | $14.77 | $14.68 | $14.68 | 3 453 |
| Dec 20, 2023 | $14.52 | $14.86 | $14.52 | $14.68 | 29 090 |
| Dec 19, 2023 | $14.33 | $14.71 | $14.33 | $14.48 | 14 375 |
| Dec 18, 2023 | $14.32 | $14.62 | $14.18 | $14.44 | 27 370 |
