Motorcar Parts of America, Inc. (MPAA)
NASDAQ: MPAA · Real-Time Price · USD
16.42
+0.72 (4.59%)
Oct 21, 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 16.45 | 17.72 | 16.38 | 16.83 | 16.83 | 1.63% | 266,281 |
| Sep 19, 2025 | 16.49 | 16.57 | 16.07 | 16.56 | 16.56 | 0.42% | 873,496 |
| Sep 18, 2025 | 16.16 | 17.00 | 16.00 | 16.49 | 16.49 | 3.06% | 121,642 |
| Sep 17, 2025 | 16.38 | 16.59 | 15.94 | 16.00 | 16.00 | -1.66% | 132,456 |
| Sep 16, 2025 | 15.96 | 16.53 | 15.55 | 16.27 | 16.27 | 1.75% | 193,343 |
| Sep 15, 2025 | 15.81 | 16.03 | 15.59 | 15.99 | 15.99 | 1.33% | 138,802 |
| Sep 12, 2025 | 16.06 | 16.30 | 15.76 | 15.78 | 15.78 | -1.62% | 203,472 |
| Sep 11, 2025 | 14.67 | 16.23 | 14.66 | 16.04 | 16.04 | 9.49% | 323,384 |
| Sep 10, 2025 | 14.84 | 14.96 | 14.57 | 14.65 | 14.65 | -1.01% | 86,603 |
| Sep 9, 2025 | 14.54 | 14.81 | 14.54 | 14.80 | 14.80 | 0.68% | 77,125 |
| Sep 8, 2025 | 14.64 | 14.79 | 14.50 | 14.70 | 14.70 | 1.17% | 86,316 |
| Sep 5, 2025 | 14.99 | 15.10 | 14.36 | 14.53 | 14.53 | -2.29% | 62,433 |
| Sep 4, 2025 | 14.49 | 14.88 | 14.37 | 14.87 | 14.87 | 2.98% | 103,444 |
| Sep 3, 2025 | 14.44 | 14.59 | 14.24 | 14.44 | 14.44 | -0.48% | 110,992 |
| Sep 2, 2025 | 14.64 | 14.97 | 14.36 | 14.51 | 14.51 | -2.62% | 125,843 |
| Aug 29, 2025 | 15.10 | 15.18 | 14.60 | 14.90 | 14.90 | -1.32% | 112,794 |
| Aug 28, 2025 | 15.05 | 15.18 | 14.76 | 15.10 | 15.10 | 0.47% | 180,618 |
| Aug 27, 2025 | 14.74 | 15.05 | 14.57 | 15.03 | 15.03 | 0.94% | 184,501 |
| Aug 26, 2025 | 14.60 | 15.07 | 14.36 | 14.89 | 14.89 | 2.41% | 177,022 |
| Aug 25, 2025 | 14.47 | 14.86 | 14.40 | 14.54 | 14.54 | 0.62% | 134,311 |
| Aug 22, 2025 | 14.04 | 15.20 | 14.01 | 14.45 | 14.45 | 3.51% | 231,872 |
| Aug 21, 2025 | 13.59 | 13.98 | 13.31 | 13.96 | 13.96 | 3.56% | 455,873 |
| Aug 20, 2025 | 13.89 | 13.89 | 13.33 | 13.48 | 13.48 | -1.25% | 118,033 |
| Aug 19, 2025 | 13.72 | 14.13 | 13.50 | 13.65 | 13.65 | -0.80% | 155,875 |
| Aug 18, 2025 | 13.63 | 13.92 | 13.60 | 13.76 | 13.76 | 0.15% | 137,323 |
| Aug 15, 2025 | 14.26 | 14.60 | 13.55 | 13.74 | 13.74 | -3.24% | 123,963 |
| Aug 14, 2025 | 14.48 | 14.94 | 14.06 | 14.20 | 14.20 | -2.61% | 275,236 |
| Aug 13, 2025 | 14.69 | 15.04 | 14.44 | 14.58 | 14.58 | 0.41% | 238,353 |
| Aug 12, 2025 | 13.97 | 14.87 | 13.14 | 14.52 | 14.52 | 5.14% | 407,288 |