Motorcar Parts of America, Inc. (MPAA)
NASDAQ: MPAA · Real-Time Price · USD
7.91
+0.10 (1.28%)
Dec 20, 2024, 4:00 PM EST - Market closed

Motorcar Parts of America Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20247.968.077.817.917.911.28%73,564
Dec 19, 20247.628.017.517.817.812.23%64,580
Dec 18, 20247.928.177.417.647.64-5.33%79,953
Dec 17, 20248.098.167.988.078.07-1.82%45,465
Dec 16, 20248.088.227.958.228.221.23%60,139
Dec 13, 20248.458.457.988.128.12-3.10%47,451
Dec 12, 20247.858.437.858.388.386.21%79,923
Dec 11, 20248.128.127.897.897.89-0.38%65,698
Dec 10, 20248.068.127.877.927.92-0.88%62,514
Dec 9, 20247.938.147.877.997.990.76%70,241
Dec 6, 20247.748.037.547.937.931.93%56,220
Dec 5, 20247.847.917.717.787.78-1.77%56,569
Dec 4, 20247.517.947.477.927.925.18%71,618
Dec 3, 20247.787.787.537.537.53-2.33%63,861
Dec 2, 20247.217.757.157.717.715.76%112,933
Nov 29, 20247.007.376.907.297.295.04%23,150
Nov 27, 20246.817.076.806.946.941.91%47,683
Nov 26, 20246.897.016.786.816.81-2.58%46,250
Nov 25, 20246.937.106.806.996.993.86%30,141
Nov 22, 20246.937.136.736.736.73-3.17%31,793
Nov 21, 20246.507.156.506.956.954.67%106,857
Nov 20, 20246.906.916.626.646.64-2.35%77,624
Nov 19, 20246.897.096.806.806.802.26%90,150
Nov 18, 20247.017.016.606.656.65-5.27%67,459
Nov 15, 20246.687.136.607.027.020.29%58,641
Nov 14, 20246.937.186.377.007.002.19%123,657
Nov 13, 20246.766.986.766.856.851.03%58,695
Nov 12, 20246.317.256.316.786.7814.72%247,310
Nov 11, 20246.286.285.895.915.91-4.06%47,870
Nov 8, 20246.066.305.946.166.162.67%38,468
Nov 7, 20245.826.095.826.006.003.09%34,773
Nov 6, 20245.665.905.235.825.828.38%133,324
Nov 5, 20245.325.555.315.375.37-0.19%21,203
Nov 4, 20245.255.565.255.385.383.07%46,653
Nov 1, 20245.245.425.225.225.22-0.95%41,212
Oct 31, 20245.365.415.165.275.27-0.75%32,215
Oct 30, 20245.325.385.285.315.31-0.19%25,521
Oct 29, 20245.505.565.285.325.32-1.85%27,085
Oct 28, 20245.555.675.425.425.42-2.69%52,188
Oct 25, 20245.645.645.525.575.571.09%25,522
Oct 24, 20245.515.655.385.515.51-1.08%95,523
Oct 23, 20245.615.725.415.575.57-1.59%43,356
Oct 22, 20245.915.925.625.665.66-3.25%17,057
Oct 21, 20245.916.045.755.855.85-3.47%70,708
Oct 18, 20246.056.185.946.066.060.17%27,665
Oct 17, 20246.196.205.966.056.05-43,363
Oct 16, 20246.146.145.996.056.05-1.31%40,933
Oct 15, 20246.376.376.126.136.13-0.81%40,908
Oct 14, 20246.186.256.046.186.18-0.48%75,837
Oct 11, 20246.166.406.126.216.210.81%57,055
Oct 10, 20246.206.256.086.166.16-2.69%52,027
Oct 9, 20246.206.466.086.336.333.43%63,468
Oct 8, 20246.336.436.116.126.12-6.56%42,560
Oct 7, 20246.586.636.326.556.55-1.80%44,898
Oct 4, 20247.007.026.666.676.67-3.75%17,364
Oct 3, 20246.897.066.786.936.930.43%33,717
Oct 2, 20247.007.036.416.906.90-3.63%47,206
Oct 1, 20247.187.296.907.167.16-3.11%72,692
Sep 30, 20246.557.396.557.397.3911.30%133,086
Sep 27, 20246.646.656.536.646.64-41,314
Sep 26, 20246.386.696.386.646.644.40%60,979
Sep 25, 20246.296.456.186.366.360.32%72,545
Sep 24, 20246.356.396.196.346.34-0.16%88,015
Sep 23, 20246.156.536.136.356.355.66%103,434
Sep 20, 20246.246.335.986.016.01-3.84%149,564
Sep 19, 20246.256.386.216.256.251.13%45,821
Sep 18, 20246.266.385.706.186.18-6.22%198,027
Sep 17, 20246.176.666.066.596.596.63%526,112
Sep 16, 20246.216.216.096.186.180.82%19,028
Sep 13, 20245.606.175.606.136.139.86%55,117
Sep 12, 20245.585.625.475.585.581.73%101,711
Sep 11, 20245.525.545.455.495.490.64%56,656
Sep 10, 20245.855.915.455.455.45-7.63%97,360
Sep 9, 20245.786.015.785.905.901.03%66,199
Sep 6, 20246.106.145.785.845.84-4.26%34,548
Sep 5, 20246.236.276.036.106.10-1.45%31,736
Sep 4, 20246.356.436.146.196.191.31%44,078
Sep 3, 20246.746.746.016.116.11-7.84%55,018
Aug 30, 20246.406.776.406.636.633.59%34,659
Aug 29, 20246.846.856.316.406.40-5.19%27,973
Aug 28, 20246.776.916.646.756.750.45%70,136
Aug 27, 20246.656.786.236.726.72-1.18%39,387
Aug 26, 20246.866.896.716.806.800.74%70,907
Aug 23, 20246.456.836.436.756.753.85%96,109
Aug 22, 20246.326.676.326.506.503.01%67,325
Aug 21, 20246.226.416.186.316.312.77%119,690
Aug 20, 20246.076.226.056.146.141.15%14,724
Aug 19, 20246.286.396.006.076.07-3.34%276,426
Aug 16, 20246.326.356.066.286.280.48%98,775
Aug 15, 20246.166.426.166.256.251.96%68,454
Aug 14, 20246.156.176.096.136.13-0.33%36,548
Aug 13, 20246.416.416.006.156.15-3.61%67,996
Aug 12, 20246.056.415.976.386.385.98%70,845
Aug 9, 20245.896.055.896.026.021.18%45,537
Aug 8, 20245.866.015.835.955.95-0.83%137,252
Aug 7, 20245.946.015.846.006.001.69%67,980
Aug 6, 20246.006.005.865.905.90-0.51%56,175
Aug 5, 20245.775.955.705.935.93-1.00%54,811
Aug 2, 20245.826.025.825.995.99-1.48%68,868
Aug 1, 20246.026.105.846.086.080.50%45,575