Motorcar Parts of America, Inc. (MPAA)
NASDAQ: MPAA · Real-Time Price · USD
8.87
-0.27 (-2.95%)
Apr 28, 2025, 4:00 PM EDT - Market closed
Motorcar Parts of America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 9.10 | 9.48 | 8.78 | 8.87 | 8.87 | -2.95% | 49,324 |
| Apr 25, 2025 | 9.47 | 9.47 | 9.04 | 9.14 | 9.14 | -3.48% | 64,495 |
| Apr 24, 2025 | 9.17 | 9.80 | 9.17 | 9.47 | 9.47 | 2.93% | 69,346 |
| Apr 23, 2025 | 9.34 | 9.66 | 9.10 | 9.20 | 9.20 | 1.10% | 85,493 |
| Apr 22, 2025 | 9.40 | 9.40 | 8.85 | 9.10 | 9.10 | 3.41% | 111,214 |
| Apr 21, 2025 | 8.89 | 8.89 | 8.70 | 8.80 | 8.80 | -1.46% | 33,747 |
| Apr 17, 2025 | 9.00 | 9.06 | 8.21 | 8.93 | 8.93 | -0.22% | 51,858 |
| Apr 16, 2025 | 8.99 | 9.08 | 8.77 | 8.95 | 8.95 | -0.11% | 70,954 |
| Apr 15, 2025 | 8.80 | 9.00 | 8.73 | 8.96 | 8.96 | 2.05% | 84,989 |
| Apr 14, 2025 | 8.93 | 8.98 | 8.58 | 8.78 | 8.78 | 0.34% | 55,559 |
| Apr 11, 2025 | 8.79 | 8.90 | 8.48 | 8.75 | 8.75 | -1.80% | 48,262 |
| Apr 10, 2025 | 8.85 | 8.96 | 8.34 | 8.91 | 8.91 | -1.33% | 59,183 |
| Apr 9, 2025 | 8.34 | 9.25 | 8.17 | 9.03 | 9.03 | 6.61% | 109,699 |
| Apr 8, 2025 | 9.21 | 9.45 | 8.25 | 8.47 | 8.47 | -4.83% | 71,387 |
| Apr 7, 2025 | 8.40 | 9.01 | 8.24 | 8.90 | 8.90 | 2.89% | 107,576 |
| Apr 4, 2025 | 8.82 | 8.89 | 8.25 | 8.65 | 8.65 | -5.88% | 80,982 |
| Apr 3, 2025 | 9.12 | 9.45 | 8.79 | 9.19 | 9.19 | -2.85% | 128,926 |
| Apr 2, 2025 | 8.90 | 9.57 | 8.83 | 9.46 | 9.46 | 4.30% | 110,733 |
| Apr 1, 2025 | 9.42 | 9.68 | 9.06 | 9.07 | 9.07 | -4.53% | 74,873 |
| Mar 31, 2025 | 9.12 | 9.58 | 9.07 | 9.50 | 9.50 | 1.60% | 110,700 |
| Mar 28, 2025 | 9.94 | 10.21 | 9.08 | 9.35 | 9.35 | -6.69% | 113,037 |
| Mar 27, 2025 | 10.18 | 10.36 | 9.98 | 10.02 | 10.02 | -0.79% | 105,357 |
| Mar 26, 2025 | 10.04 | 10.29 | 9.95 | 10.10 | 10.10 | -0.20% | 129,127 |
| Mar 25, 2025 | 10.80 | 10.90 | 10.04 | 10.12 | 10.12 | -4.35% | 96,371 |
| Mar 24, 2025 | 10.31 | 10.95 | 10.31 | 10.58 | 10.58 | 2.52% | 77,610 |
| Mar 21, 2025 | 10.19 | 10.32 | 10.04 | 10.32 | 10.32 | -0.67% | 131,402 |
| Mar 20, 2025 | 10.49 | 10.73 | 10.19 | 10.39 | 10.39 | -1.61% | 78,452 |
| Mar 19, 2025 | 10.92 | 11.13 | 10.45 | 10.56 | 10.56 | -4.43% | 98,513 |
| Mar 18, 2025 | 11.54 | 11.54 | 10.86 | 11.05 | 11.05 | -4.74% | 105,731 |
| Mar 17, 2025 | 10.47 | 11.64 | 10.12 | 11.60 | 11.60 | 11.22% | 261,625 |
| Mar 14, 2025 | 10.29 | 10.50 | 10.07 | 10.43 | 10.43 | 2.76% | 74,983 |
| Mar 13, 2025 | 10.67 | 10.67 | 10.12 | 10.15 | 10.15 | -5.41% | 97,903 |
| Mar 12, 2025 | 10.66 | 10.86 | 10.27 | 10.73 | 10.73 | 1.13% | 123,003 |
| Mar 11, 2025 | 10.15 | 10.67 | 9.94 | 10.61 | 10.61 | 4.33% | 132,498 |
| Mar 10, 2025 | 10.27 | 10.85 | 10.04 | 10.17 | 10.17 | -0.49% | 199,868 |
| Mar 7, 2025 | 10.50 | 10.61 | 9.86 | 10.22 | 10.22 | -2.29% | 158,236 |
| Mar 6, 2025 | 9.91 | 10.46 | 9.86 | 10.46 | 10.46 | 2.85% | 183,401 |
| Mar 5, 2025 | 10.45 | 10.68 | 10.06 | 10.17 | 10.17 | -2.21% | 200,454 |
| Mar 4, 2025 | 10.24 | 10.47 | 9.86 | 10.40 | 10.40 | -1.05% | 191,463 |
| Mar 3, 2025 | 11.14 | 11.48 | 10.46 | 10.51 | 10.51 | -2.69% | 217,644 |
| Feb 28, 2025 | 10.79 | 11.55 | 10.32 | 10.80 | 10.80 | -0.18% | 127,489 |
| Feb 27, 2025 | 11.30 | 11.45 | 10.64 | 10.82 | 10.82 | -4.75% | 137,713 |
| Feb 26, 2025 | 10.70 | 11.89 | 10.01 | 11.36 | 11.36 | 5.87% | 207,760 |
| Feb 25, 2025 | 10.34 | 10.81 | 10.09 | 10.73 | 10.73 | 3.47% | 94,620 |
| Feb 24, 2025 | 10.67 | 10.67 | 9.93 | 10.37 | 10.37 | -0.67% | 215,973 |
| Feb 21, 2025 | 10.33 | 10.67 | 10.04 | 10.44 | 10.44 | 3.78% | 204,598 |
| Feb 20, 2025 | 10.32 | 10.86 | 9.96 | 10.06 | 10.06 | -2.33% | 243,212 |
| Feb 19, 2025 | 10.62 | 10.88 | 9.88 | 10.30 | 10.30 | -5.07% | 245,043 |
| Feb 18, 2025 | 9.78 | 11.50 | 9.78 | 10.85 | 10.85 | 16.67% | 439,285 |
| Feb 14, 2025 | 8.47 | 9.30 | 8.45 | 9.30 | 9.30 | 8.52% | 219,388 |