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 |
| Nov 09, 2023 | $13.27 | $13.51 | $13.06 | $13.16 | 11 076 |
| Nov 08, 2023 | $13.19 | $13.32 | $13.08 | $13.19 | 20 383 |
| Nov 07, 2023 | $12.96 | $13.22 | $12.80 | $13.05 | 26 302 |
| Nov 06, 2023 | $13.21 | $13.27 | $12.92 | $12.92 | 34 714 |
| Nov 03, 2023 | $13.49 | $13.53 | $13.16 | $13.16 | 28 788 |
| Nov 02, 2023 | $14.28 | $14.38 | $13.30 | $13.56 | 145 145 |
| Nov 01, 2023 | $14.20 | $14.38 | $14.06 | $14.11 | 28 008 |
| Oct 31, 2023 | $13.95 | $14.15 | $13.75 | $14.10 | 37 053 |
| Oct 30, 2023 | $13.74 | $13.90 | $13.74 | $13.84 | 10 844 |
| Oct 27, 2023 | $13.63 | $13.85 | $13.58 | $13.67 | 16 730 |
| Oct 26, 2023 | $13.66 | $13.79 | $13.53 | $13.53 | 17 458 |
| Oct 25, 2023 | $13.59 | $13.84 | $13.58 | $13.58 | 8 952 |
| Oct 24, 2023 | $13.70 | $13.86 | $13.54 | $13.70 | 14 172 |
| Oct 23, 2023 | $13.73 | $13.85 | $13.54 | $13.58 | 22 074 |
| Oct 20, 2023 | $13.89 | $13.89 | $13.56 | $13.73 | 42 373 |
| Oct 19, 2023 | $13.84 | $13.96 | $13.62 | $13.96 | 15 610 |
| Oct 18, 2023 | $13.75 | $13.85 | $13.61 | $13.75 | 19 676 |
| Oct 17, 2023 | $13.59 | $13.87 | $13.59 | $13.79 | 22 715 |
| Oct 16, 2023 | $13.40 | $13.79 | $13.40 | $13.79 | 21 543 |
| Oct 13, 2023 | $13.50 | $13.50 | $13.40 | $13.44 | 29 902 |
| Oct 12, 2023 | $13.45 | $13.58 | $13.40 | $13.40 | 15 211 |
| Oct 11, 2023 | $13.31 | $13.57 | $13.27 | $13.55 | 20 912 |
| Oct 10, 2023 | $13.35 | $13.53 | $13.29 | $13.33 | 19 857 |
| Oct 09, 2023 | $13.30 | $13.52 | $13.28 | $13.28 | 12 691 |
| Oct 06, 2023 | $13.43 | $13.54 | $13.35 | $13.37 | 14 796 |
