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 |
| Jul 26, 2023 | $13.24 | $13.33 | $13.24 | $13.24 | 22 387 |
| Jul 25, 2023 | $13.30 | $13.32 | $13.24 | $13.24 | 9 020 |
| Jul 24, 2023 | $13.28 | $13.33 | $13.16 | $13.23 | 17 450 |
| Jul 21, 2023 | $13.16 | $13.24 | $13.15 | $13.15 | 1 486 |
| Jul 20, 2023 | $13.13 | $13.31 | $13.13 | $13.15 | 6 682 |
| Jul 19, 2023 | $13.10 | $13.34 | $13.10 | $13.13 | 24 527 |
| Jul 18, 2023 | $13.17 | $13.28 | $13.12 | $13.22 | 5 297 |
| Jul 17, 2023 | $13.10 | $13.23 | $13.01 | $13.18 | 6 516 |
| Jul 14, 2023 | $13.02 | $13.23 | $13.01 | $13.20 | 6 954 |
| Jul 13, 2023 | $13.11 | $13.23 | $13.02 | $13.05 | 6 190 |
| Jul 12, 2023 | $13.09 | $13.15 | $13.09 | $13.09 | 5 953 |
| Jul 11, 2023 | $12.86 | $13.11 | $12.85 | $13.04 | 13 286 |
| Jul 10, 2023 | $12.90 | $12.95 | $12.79 | $12.81 | 11 469 |
| Jul 07, 2023 | $12.95 | $12.95 | $12.88 | $12.88 | 6 585 |
| Jul 06, 2023 | $12.91 | $12.92 | $12.88 | $12.92 | 1 953 |
| Jul 05, 2023 | $12.88 | $13.00 | $12.89 | $13.00 | 3 946 |
| Jul 03, 2023 | $12.90 | $12.99 | $12.87 | $12.90 | 22 849 |
| Jun 30, 2023 | $12.95 | $12.97 | $12.84 | $12.91 | 4 112 |
| Jun 29, 2023 | $12.96 | $13.10 | $12.87 | $12.92 | 17 016 |
| Jun 28, 2023 | $12.94 | $13.18 | $12.83 | $12.97 | 28 626 |
| Jun 27, 2023 | $13.20 | $13.25 | $12.88 | $13.14 | 13 986 |
| Jun 26, 2023 | $12.99 | $13.16 | $12.92 | $13.11 | 12 376 |
| Jun 23, 2023 | $13.02 | $13.03 | $12.92 | $13.03 | 6 345 |
| Jun 22, 2023 | $12.91 | $13.11 | $12.91 | $13.04 | 4 384 |
| Jun 21, 2023 | $13.24 | $13.19 | $12.87 | $12.91 | 14 536 |
