Motorcar Parts of America, Inc. (MPAA)
NASDAQ: MPAA · Real-Time Price · USD
10.58
-0.17 (-1.58%)
Feb 19, 2026, 4:00 PM EST - Market closed
Motorcar Parts of America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 10.56 | 10.83 | 10.33 | 10.58 | 10.58 | -1.58% | 312,927 |
| Feb 18, 2026 | 10.33 | 10.90 | 9.80 | 10.75 | 10.75 | 4.98% | 186,624 |
| Feb 17, 2026 | 9.86 | 10.38 | 9.75 | 10.24 | 10.24 | 1.99% | 151,940 |
| Feb 13, 2026 | 9.63 | 10.35 | 9.56 | 10.04 | 10.04 | 5.46% | 242,266 |
| Feb 12, 2026 | 10.03 | 10.10 | 9.29 | 9.52 | 9.52 | -5.08% | 300,018 |
| Feb 11, 2026 | 10.70 | 10.70 | 9.81 | 10.03 | 10.03 | -6.52% | 302,880 |
| Feb 10, 2026 | 10.74 | 10.90 | 10.30 | 10.73 | 10.73 | -1.01% | 424,659 |
| Feb 9, 2026 | 10.26 | 11.10 | 9.29 | 10.84 | 10.84 | -17.50% | 404,070 |
| Feb 6, 2026 | 12.91 | 13.18 | 12.82 | 13.14 | 13.14 | 2.74% | 100,279 |
| Feb 5, 2026 | 13.10 | 13.10 | 12.53 | 12.79 | 12.79 | -2.66% | 126,480 |
| Feb 4, 2026 | 13.15 | 13.25 | 12.87 | 13.14 | 13.14 | -1.35% | 106,015 |
| Feb 3, 2026 | 13.06 | 13.50 | 12.92 | 13.32 | 13.32 | 1.76% | 93,162 |
| Feb 2, 2026 | 12.48 | 13.20 | 12.38 | 13.09 | 13.09 | 5.31% | 147,344 |
| Jan 30, 2026 | 12.86 | 13.28 | 12.24 | 12.43 | 12.43 | -4.53% | 102,998 |
| Jan 29, 2026 | 12.82 | 13.11 | 12.53 | 13.02 | 13.02 | 1.88% | 122,333 |
| Jan 28, 2026 | 12.91 | 12.97 | 12.72 | 12.78 | 12.78 | -0.85% | 87,448 |
| Jan 27, 2026 | 12.89 | 13.00 | 12.79 | 12.89 | 12.89 | 0.62% | 86,814 |
| Jan 26, 2026 | 12.93 | 13.00 | 12.72 | 12.81 | 12.81 | -1.39% | 75,145 |
| Jan 23, 2026 | 13.03 | 13.18 | 12.78 | 12.99 | 12.99 | -0.54% | 44,818 |
| Jan 22, 2026 | 13.49 | 13.70 | 12.99 | 13.06 | 13.06 | -2.68% | 109,449 |
| Jan 21, 2026 | 12.87 | 13.44 | 12.81 | 13.42 | 13.42 | 5.50% | 77,609 |
| Jan 20, 2026 | 12.78 | 13.14 | 12.56 | 12.72 | 12.72 | -2.83% | 74,390 |
| Jan 16, 2026 | 13.63 | 13.63 | 13.08 | 13.09 | 13.09 | -3.75% | 92,045 |
| Jan 15, 2026 | 13.10 | 13.74 | 13.08 | 13.60 | 13.60 | 4.06% | 104,622 |
| Jan 14, 2026 | 13.17 | 13.27 | 12.94 | 13.07 | 13.07 | -0.76% | 77,755 |
| Jan 13, 2026 | 13.30 | 13.38 | 13.10 | 13.17 | 13.17 | -0.68% | 79,099 |
| Jan 12, 2026 | 12.61 | 13.38 | 12.61 | 13.26 | 13.26 | 4.16% | 112,730 |
| Jan 9, 2026 | 12.81 | 12.87 | 12.54 | 12.73 | 12.73 | -1.01% | 77,511 |
| Jan 8, 2026 | 12.31 | 12.98 | 12.31 | 12.86 | 12.86 | 3.88% | 94,983 |
| Jan 7, 2026 | 12.67 | 12.73 | 12.35 | 12.38 | 12.38 | -2.60% | 82,252 |
| Jan 6, 2026 | 12.44 | 12.73 | 12.09 | 12.71 | 12.71 | 1.27% | 94,204 |
| Jan 5, 2026 | 12.39 | 12.74 | 12.38 | 12.55 | 12.55 | 1.54% | 83,340 |
| Jan 2, 2026 | 12.50 | 12.50 | 12.05 | 12.36 | 12.36 | 0.16% | 96,453 |
| Dec 31, 2025 | 12.50 | 12.55 | 12.16 | 12.34 | 12.34 | -1.36% | 314,639 |
| Dec 30, 2025 | 12.40 | 12.73 | 12.36 | 12.51 | 12.51 | 0.89% | 104,801 |
| Dec 29, 2025 | 12.48 | 12.61 | 12.25 | 12.40 | 12.40 | -0.64% | 141,399 |
| Dec 26, 2025 | 12.16 | 12.55 | 12.01 | 12.48 | 12.48 | 1.71% | 116,094 |
| Dec 24, 2025 | 12.30 | 12.34 | 11.90 | 12.27 | 12.27 | -0.73% | 100,087 |
| Dec 23, 2025 | 12.64 | 12.68 | 12.35 | 12.36 | 12.36 | -2.29% | 147,480 |
| Dec 22, 2025 | 12.95 | 13.09 | 12.48 | 12.65 | 12.65 | -1.63% | 122,516 |
| Dec 19, 2025 | 12.94 | 13.17 | 12.60 | 12.86 | 12.86 | -0.08% | 155,951 |
| Dec 18, 2025 | 12.81 | 13.11 | 12.64 | 12.87 | 12.87 | 0.86% | 89,679 |
| Dec 17, 2025 | 12.68 | 12.77 | 12.30 | 12.76 | 12.76 | 1.27% | 184,983 |
| Dec 16, 2025 | 12.84 | 13.17 | 12.51 | 12.60 | 12.60 | -1.56% | 117,216 |
| Dec 15, 2025 | 13.95 | 13.95 | 12.65 | 12.80 | 12.80 | -7.04% | 191,489 |
| Dec 12, 2025 | 13.61 | 13.92 | 13.19 | 13.77 | 13.77 | 1.70% | 229,991 |
| Dec 11, 2025 | 13.47 | 13.83 | 13.40 | 13.54 | 13.54 | -0.22% | 158,897 |
| Dec 10, 2025 | 12.94 | 13.77 | 12.94 | 13.57 | 13.57 | 4.55% | 154,494 |
| Dec 9, 2025 | 13.12 | 13.46 | 12.94 | 12.98 | 12.98 | -1.82% | 132,135 |
| Dec 8, 2025 | 13.20 | 14.22 | 13.16 | 13.22 | 13.22 | 3.77% | 194,815 |