Motorcar Parts of America, Inc. (MPAA)
NASDAQ: MPAA · Real-Time Price · USD
11.22
+0.49 (4.57%)
May 20, 2025, 3:44 PM - Market open
Motorcar Parts of America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 10.70 | 11.25 | 10.70 | 11.18 | - | 4.19% | 128,964 |
| May 19, 2025 | 10.88 | 11.42 | 10.62 | 10.73 | 10.73 | -1.38% | 132,623 |
| May 16, 2025 | 10.83 | 11.05 | 10.65 | 10.88 | 10.88 | 0.28% | 138,787 |
| May 15, 2025 | 10.93 | 11.39 | 10.75 | 10.85 | 10.85 | -0.73% | 163,982 |
| May 14, 2025 | 10.21 | 10.99 | 9.98 | 10.93 | 10.93 | 7.58% | 221,249 |
| May 13, 2025 | 9.93 | 10.26 | 9.89 | 10.16 | 10.16 | 3.36% | 156,044 |
| May 12, 2025 | 10.09 | 10.23 | 9.69 | 9.83 | 9.83 | -0.10% | 154,224 |
| May 9, 2025 | 9.94 | 10.08 | 9.69 | 9.84 | 9.84 | 0.20% | 84,173 |
| May 8, 2025 | 9.54 | 9.86 | 9.25 | 9.82 | 9.82 | 6.39% | 146,576 |
| May 7, 2025 | 9.14 | 9.53 | 9.09 | 9.23 | 9.23 | 1.65% | 106,450 |
| May 6, 2025 | 9.42 | 9.65 | 9.07 | 9.08 | 9.08 | -5.52% | 69,251 |
| May 5, 2025 | 9.33 | 10.05 | 9.32 | 9.61 | 9.61 | 1.16% | 88,759 |
| May 2, 2025 | 9.14 | 9.72 | 8.99 | 9.50 | 9.50 | 4.74% | 154,644 |
| May 1, 2025 | 8.96 | 9.37 | 8.96 | 9.07 | 9.07 | 1.80% | 74,717 |
| Apr 30, 2025 | 8.73 | 8.93 | 8.49 | 8.91 | 8.91 | -0.56% | 57,555 |
| Apr 29, 2025 | 8.87 | 9.21 | 8.64 | 8.96 | 8.96 | 1.01% | 68,872 |
| 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 |