Motorcar Parts of America, Inc. (MPAA)
NASDAQ: MPAA · Real-Time Price · USD
12.75
-0.43 (-3.23%)
Dec 2, 2025, 11:11 AM EST - Market open
Motorcar Parts of America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 13.26 | 13.26 | 12.94 | 12.93 | - | -1.82% | 6,524 |
| Dec 1, 2025 | 13.14 | 13.41 | 12.84 | 13.17 | 13.17 | -0.08% | 145,321 |
| Nov 28, 2025 | 13.10 | 13.41 | 12.96 | 13.18 | 13.18 | 0.46% | 52,315 |
| Nov 26, 2025 | 13.30 | 13.52 | 12.95 | 13.12 | 13.12 | -1.87% | 95,832 |
| Nov 25, 2025 | 13.50 | 13.79 | 13.20 | 13.37 | 13.37 | -2.41% | 117,153 |
| Nov 24, 2025 | 12.91 | 13.78 | 12.76 | 13.70 | 13.70 | 6.12% | 191,484 |
| Nov 21, 2025 | 12.62 | 13.12 | 12.41 | 12.91 | 12.91 | 2.46% | 227,978 |
| Nov 20, 2025 | 12.83 | 13.10 | 12.50 | 12.60 | 12.60 | 0.56% | 253,693 |
| Nov 19, 2025 | 13.00 | 13.18 | 12.50 | 12.53 | 12.53 | -4.20% | 204,618 |
| Nov 18, 2025 | 12.51 | 13.12 | 12.42 | 13.08 | 13.08 | 3.97% | 240,400 |
| Nov 17, 2025 | 12.97 | 13.52 | 12.58 | 12.58 | 12.58 | -3.90% | 253,841 |
| Nov 14, 2025 | 12.79 | 13.33 | 12.67 | 13.09 | 13.09 | 0.61% | 199,276 |
| Nov 13, 2025 | 13.28 | 13.52 | 12.69 | 13.01 | 13.01 | -3.56% | 315,481 |
| Nov 12, 2025 | 13.03 | 13.60 | 13.00 | 13.49 | 13.49 | 3.45% | 256,250 |
| Nov 11, 2025 | 12.81 | 13.43 | 12.59 | 13.04 | 13.04 | 1.40% | 378,198 |
| Nov 10, 2025 | 16.80 | 16.80 | 12.54 | 12.86 | 12.86 | -26.01% | 645,174 |
| Nov 7, 2025 | 17.17 | 17.50 | 16.50 | 17.38 | 17.38 | 0.58% | 194,633 |
| Nov 6, 2025 | 17.66 | 17.87 | 17.18 | 17.28 | 17.28 | -2.54% | 190,962 |
| Nov 5, 2025 | 17.07 | 18.00 | 17.07 | 17.73 | 17.73 | 3.87% | 181,905 |
| Nov 4, 2025 | 17.07 | 17.14 | 16.75 | 17.07 | 17.07 | -1.22% | 190,821 |
| Nov 3, 2025 | 17.06 | 18.12 | 16.75 | 17.28 | 17.28 | 1.29% | 236,774 |
| Oct 31, 2025 | 17.00 | 17.30 | 16.74 | 17.06 | 17.06 | 1.79% | 164,735 |
| Oct 30, 2025 | 17.17 | 17.17 | 16.39 | 16.76 | 16.76 | -1.59% | 115,494 |
| Oct 29, 2025 | 16.93 | 17.54 | 16.72 | 17.03 | 17.03 | 0.47% | 210,299 |
| Oct 28, 2025 | 16.65 | 17.14 | 16.60 | 16.95 | 16.95 | 1.92% | 137,449 |
| Oct 27, 2025 | 17.06 | 17.39 | 16.62 | 16.63 | 16.63 | -1.71% | 115,509 |
| Oct 24, 2025 | 16.58 | 17.10 | 16.16 | 16.92 | 16.92 | 3.55% | 113,102 |
| Oct 23, 2025 | 16.35 | 16.49 | 16.10 | 16.34 | 16.34 | 1.11% | 59,591 |
| Oct 22, 2025 | 16.34 | 16.34 | 15.72 | 16.16 | 16.16 | -1.58% | 136,311 |
| Oct 21, 2025 | 15.72 | 16.47 | 15.47 | 16.42 | 16.42 | 4.59% | 111,861 |
| Oct 20, 2025 | 15.55 | 16.02 | 15.55 | 15.70 | 15.70 | 1.23% | 97,823 |
| Oct 17, 2025 | 15.90 | 16.04 | 15.38 | 15.51 | 15.51 | -3.30% | 86,875 |
| Oct 16, 2025 | 16.42 | 16.62 | 15.88 | 16.04 | 16.04 | -1.41% | 110,738 |
| Oct 15, 2025 | 16.12 | 16.37 | 15.91 | 16.27 | 16.27 | 2.78% | 121,127 |
| Oct 14, 2025 | 15.36 | 15.89 | 15.23 | 15.83 | 15.83 | 2.93% | 122,686 |
| Oct 13, 2025 | 15.03 | 15.44 | 14.86 | 15.38 | 15.38 | 3.85% | 128,886 |
| Oct 10, 2025 | 15.25 | 15.52 | 14.71 | 14.81 | 14.81 | -2.89% | 103,087 |
| Oct 9, 2025 | 15.27 | 15.77 | 14.72 | 15.25 | 15.25 | -0.46% | 93,551 |
| Oct 8, 2025 | 15.18 | 15.36 | 14.71 | 15.32 | 15.32 | 1.73% | 94,731 |
| Oct 7, 2025 | 15.51 | 15.80 | 14.87 | 15.06 | 15.06 | -2.52% | 91,055 |
| Oct 6, 2025 | 16.50 | 16.78 | 15.45 | 15.45 | 15.45 | -5.96% | 109,853 |
| Oct 3, 2025 | 16.08 | 16.62 | 15.98 | 16.43 | 16.43 | 2.75% | 131,486 |
| Oct 2, 2025 | 16.65 | 16.96 | 15.87 | 15.99 | 15.99 | -3.96% | 92,855 |
| Oct 1, 2025 | 16.38 | 16.86 | 16.38 | 16.65 | 16.65 | 0.67% | 129,122 |
| Sep 30, 2025 | 16.35 | 16.63 | 16.25 | 16.54 | 16.54 | 1.85% | 343,189 |
| Sep 29, 2025 | 16.65 | 16.85 | 16.11 | 16.24 | 16.24 | -2.23% | 168,391 |
| Sep 26, 2025 | 15.91 | 16.77 | 15.57 | 16.61 | 16.61 | 2.59% | 189,940 |
| Sep 25, 2025 | 17.23 | 17.23 | 16.08 | 16.19 | 16.19 | -7.01% | 132,027 |
| Sep 24, 2025 | 16.40 | 17.43 | 16.25 | 17.41 | 17.41 | 5.07% | 221,221 |
| Sep 23, 2025 | 16.98 | 17.14 | 16.41 | 16.57 | 16.57 | -1.54% | 154,044 |