Motorcar Parts of America, Inc. (MPAA)
NASDAQ: MPAA · Real-Time Price · USD
6.87
-0.02 (-0.29%)
Jan 28, 2025, 4:00 PM EST - Market closed
Motorcar Parts of America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2025 | 6.89 | 6.99 | 6.78 | 6.87 | 6.87 | -0.29% | 20,569 |
| Jan 27, 2025 | 7.05 | 7.15 | 6.88 | 6.89 | 6.89 | -3.23% | 36,136 |
| Jan 24, 2025 | 7.18 | 7.28 | 6.97 | 7.12 | 7.12 | -1.52% | 42,450 |
| Jan 23, 2025 | 7.17 | 7.23 | 6.93 | 7.23 | 7.23 | 0.70% | 45,398 |
| Jan 22, 2025 | 7.34 | 7.34 | 6.87 | 7.18 | 7.18 | -0.83% | 42,506 |
| Jan 21, 2025 | 7.20 | 7.64 | 7.16 | 7.24 | 7.24 | 0.56% | 54,757 |
| Jan 17, 2025 | 7.21 | 7.21 | 7.03 | 7.20 | 7.20 | 1.69% | 35,353 |
| Jan 16, 2025 | 6.68 | 7.08 | 6.68 | 7.08 | 7.08 | 5.99% | 51,016 |
| Jan 15, 2025 | 6.47 | 6.72 | 6.38 | 6.68 | 6.68 | 6.54% | 25,818 |
| Jan 14, 2025 | 6.50 | 6.60 | 6.26 | 6.27 | 6.27 | -5.00% | 85,051 |
| Jan 13, 2025 | 6.44 | 6.72 | 6.44 | 6.60 | 6.60 | -2.94% | 78,219 |
| Jan 10, 2025 | 7.17 | 7.28 | 6.77 | 6.80 | 6.80 | -7.61% | 33,701 |
| Jan 8, 2025 | 7.60 | 7.63 | 7.32 | 7.36 | 7.36 | -4.79% | 21,884 |
| Jan 7, 2025 | 7.66 | 7.99 | 7.57 | 7.73 | 7.73 | -2.40% | 54,269 |
| Jan 6, 2025 | 7.80 | 8.12 | 7.78 | 7.92 | 7.92 | 2.33% | 49,658 |
| Jan 3, 2025 | 7.65 | 7.95 | 7.30 | 7.74 | 7.74 | 2.65% | 33,196 |
| Jan 2, 2025 | 7.50 | 7.76 | 7.30 | 7.54 | 7.54 | -0.79% | 23,640 |
| Dec 31, 2024 | 7.82 | 7.88 | 7.59 | 7.60 | 7.60 | -3.18% | 22,097 |
| Dec 30, 2024 | 8.09 | 8.18 | 7.73 | 7.85 | 7.85 | -2.48% | 38,075 |
| Dec 27, 2024 | 8.20 | 8.22 | 7.83 | 8.05 | 8.05 | -0.98% | 83,633 |
| Dec 26, 2024 | 7.80 | 8.21 | 7.77 | 8.13 | 8.13 | 2.26% | 53,558 |
| Dec 24, 2024 | 7.73 | 8.04 | 7.59 | 7.95 | 7.95 | 1.27% | 56,363 |
| Dec 23, 2024 | 7.77 | 7.87 | 7.69 | 7.85 | 7.85 | -0.76% | 48,201 |
| Dec 20, 2024 | 7.96 | 8.07 | 7.81 | 7.91 | 7.91 | 1.28% | 73,564 |
| Dec 19, 2024 | 7.62 | 8.01 | 7.51 | 7.81 | 7.81 | 2.23% | 64,580 |
| Dec 18, 2024 | 7.92 | 8.17 | 7.41 | 7.64 | 7.64 | -5.33% | 79,953 |
| Dec 17, 2024 | 8.09 | 8.16 | 7.98 | 8.07 | 8.07 | -1.82% | 45,465 |
| Dec 16, 2024 | 8.08 | 8.22 | 7.95 | 8.22 | 8.22 | 1.23% | 60,139 |
| Dec 13, 2024 | 8.45 | 8.45 | 7.98 | 8.12 | 8.12 | -3.10% | 47,451 |
| Dec 12, 2024 | 7.85 | 8.43 | 7.85 | 8.38 | 8.38 | 6.21% | 79,923 |
| Dec 11, 2024 | 8.12 | 8.12 | 7.89 | 7.89 | 7.89 | -0.38% | 65,698 |
| Dec 10, 2024 | 8.06 | 8.12 | 7.87 | 7.92 | 7.92 | -0.88% | 62,514 |
| Dec 9, 2024 | 7.93 | 8.14 | 7.87 | 7.99 | 7.99 | 0.76% | 70,241 |
| Dec 6, 2024 | 7.74 | 8.03 | 7.54 | 7.93 | 7.93 | 1.93% | 56,220 |
| Dec 5, 2024 | 7.84 | 7.91 | 7.71 | 7.78 | 7.78 | -1.77% | 56,569 |
| Dec 4, 2024 | 7.51 | 7.94 | 7.47 | 7.92 | 7.92 | 5.18% | 71,618 |
| Dec 3, 2024 | 7.78 | 7.78 | 7.53 | 7.53 | 7.53 | -2.33% | 63,861 |
| Dec 2, 2024 | 7.21 | 7.75 | 7.15 | 7.71 | 7.71 | 5.76% | 112,933 |
| Nov 29, 2024 | 7.00 | 7.37 | 6.90 | 7.29 | 7.29 | 5.04% | 23,150 |
| Nov 27, 2024 | 6.81 | 7.07 | 6.80 | 6.94 | 6.94 | 1.91% | 47,683 |
| Nov 26, 2024 | 6.89 | 7.01 | 6.78 | 6.81 | 6.81 | -2.58% | 46,250 |
| Nov 25, 2024 | 6.93 | 7.10 | 6.80 | 6.99 | 6.99 | 3.86% | 30,141 |
| Nov 22, 2024 | 6.93 | 7.13 | 6.73 | 6.73 | 6.73 | -3.17% | 31,793 |
| Nov 21, 2024 | 6.50 | 7.15 | 6.50 | 6.95 | 6.95 | 4.67% | 106,857 |
| Nov 20, 2024 | 6.90 | 6.91 | 6.62 | 6.64 | 6.64 | -2.35% | 77,624 |
| Nov 19, 2024 | 6.89 | 7.09 | 6.80 | 6.80 | 6.80 | 2.26% | 90,150 |
| Nov 18, 2024 | 7.01 | 7.01 | 6.60 | 6.65 | 6.65 | -5.27% | 67,459 |
| Nov 15, 2024 | 6.68 | 7.13 | 6.60 | 7.02 | 7.02 | 0.29% | 58,641 |
| Nov 14, 2024 | 6.93 | 7.18 | 6.37 | 7.00 | 7.00 | 2.19% | 123,657 |
| Nov 13, 2024 | 6.76 | 6.98 | 6.76 | 6.85 | 6.85 | 1.03% | 58,695 |
| Nov 12, 2024 | 6.31 | 7.25 | 6.31 | 6.78 | 6.78 | 14.72% | 247,310 |
| Nov 11, 2024 | 6.28 | 6.28 | 5.89 | 5.91 | 5.91 | -4.06% | 47,870 |
| Nov 8, 2024 | 6.06 | 6.30 | 5.94 | 6.16 | 6.16 | 2.67% | 38,468 |
| Nov 7, 2024 | 5.82 | 6.09 | 5.82 | 6.00 | 6.00 | 3.09% | 34,773 |
| Nov 6, 2024 | 5.66 | 5.90 | 5.23 | 5.82 | 5.82 | 8.38% | 133,324 |
| Nov 5, 2024 | 5.32 | 5.55 | 5.31 | 5.37 | 5.37 | -0.19% | 21,203 |
| Nov 4, 2024 | 5.25 | 5.56 | 5.25 | 5.38 | 5.38 | 3.07% | 46,653 |
| Nov 1, 2024 | 5.24 | 5.42 | 5.22 | 5.22 | 5.22 | -0.95% | 41,212 |
| Oct 31, 2024 | 5.36 | 5.41 | 5.16 | 5.27 | 5.27 | -0.75% | 32,215 |
| Oct 30, 2024 | 5.32 | 5.38 | 5.28 | 5.31 | 5.31 | -0.19% | 25,521 |
| Oct 29, 2024 | 5.50 | 5.56 | 5.28 | 5.32 | 5.32 | -1.85% | 27,085 |
| Oct 28, 2024 | 5.55 | 5.67 | 5.42 | 5.42 | 5.42 | -2.69% | 52,188 |
| Oct 25, 2024 | 5.64 | 5.64 | 5.52 | 5.57 | 5.57 | 1.09% | 25,522 |
| Oct 24, 2024 | 5.51 | 5.65 | 5.38 | 5.51 | 5.51 | -1.08% | 95,523 |
| Oct 23, 2024 | 5.61 | 5.72 | 5.41 | 5.57 | 5.57 | -1.59% | 43,356 |
| Oct 22, 2024 | 5.91 | 5.92 | 5.62 | 5.66 | 5.66 | -3.25% | 17,057 |
| Oct 21, 2024 | 5.91 | 6.04 | 5.75 | 5.85 | 5.85 | -3.47% | 70,708 |
| Oct 18, 2024 | 6.05 | 6.18 | 5.94 | 6.06 | 6.06 | 0.17% | 27,665 |
| Oct 17, 2024 | 6.19 | 6.20 | 5.96 | 6.05 | 6.05 | - | 43,363 |
| Oct 16, 2024 | 6.14 | 6.14 | 5.99 | 6.05 | 6.05 | -1.31% | 40,933 |
| Oct 15, 2024 | 6.37 | 6.37 | 6.12 | 6.13 | 6.13 | -0.81% | 40,908 |
| Oct 14, 2024 | 6.18 | 6.25 | 6.04 | 6.18 | 6.18 | -0.48% | 75,837 |
| Oct 11, 2024 | 6.16 | 6.40 | 6.12 | 6.21 | 6.21 | 0.81% | 57,055 |
| Oct 10, 2024 | 6.20 | 6.25 | 6.08 | 6.16 | 6.16 | -2.69% | 52,027 |
| Oct 9, 2024 | 6.20 | 6.46 | 6.08 | 6.33 | 6.33 | 3.43% | 63,468 |
| Oct 8, 2024 | 6.33 | 6.43 | 6.11 | 6.12 | 6.12 | -6.56% | 42,560 |
| Oct 7, 2024 | 6.58 | 6.63 | 6.32 | 6.55 | 6.55 | -1.80% | 44,898 |
| Oct 4, 2024 | 7.00 | 7.02 | 6.66 | 6.67 | 6.67 | -3.75% | 17,364 |
| Oct 3, 2024 | 6.89 | 7.06 | 6.78 | 6.93 | 6.93 | 0.43% | 33,717 |
| Oct 2, 2024 | 7.00 | 7.03 | 6.41 | 6.90 | 6.90 | -3.63% | 47,206 |
| Oct 1, 2024 | 7.18 | 7.29 | 6.90 | 7.16 | 7.16 | -3.11% | 72,692 |
| Sep 30, 2024 | 6.55 | 7.39 | 6.55 | 7.39 | 7.39 | 11.30% | 133,086 |
| Sep 27, 2024 | 6.64 | 6.65 | 6.53 | 6.64 | 6.64 | - | 41,314 |
| Sep 26, 2024 | 6.38 | 6.69 | 6.38 | 6.64 | 6.64 | 4.40% | 60,979 |
| Sep 25, 2024 | 6.29 | 6.45 | 6.18 | 6.36 | 6.36 | 0.32% | 72,545 |
| Sep 24, 2024 | 6.35 | 6.39 | 6.19 | 6.34 | 6.34 | -0.16% | 88,015 |
| Sep 23, 2024 | 6.15 | 6.53 | 6.13 | 6.35 | 6.35 | 5.66% | 103,434 |
| Sep 20, 2024 | 6.24 | 6.33 | 5.98 | 6.01 | 6.01 | -3.84% | 149,564 |
| Sep 19, 2024 | 6.25 | 6.38 | 6.21 | 6.25 | 6.25 | 1.13% | 45,821 |
| Sep 18, 2024 | 6.26 | 6.38 | 5.70 | 6.18 | 6.18 | -6.22% | 198,027 |
| Sep 17, 2024 | 6.17 | 6.66 | 6.06 | 6.59 | 6.59 | 6.63% | 526,112 |
| Sep 16, 2024 | 6.21 | 6.21 | 6.09 | 6.18 | 6.18 | 0.82% | 19,028 |
| Sep 13, 2024 | 5.60 | 6.17 | 5.60 | 6.13 | 6.13 | 9.86% | 55,117 |
| Sep 12, 2024 | 5.58 | 5.62 | 5.47 | 5.58 | 5.58 | 1.73% | 101,711 |
| Sep 11, 2024 | 5.52 | 5.54 | 5.45 | 5.49 | 5.49 | 0.64% | 56,656 |
| Sep 10, 2024 | 5.85 | 5.91 | 5.45 | 5.45 | 5.45 | -7.63% | 97,360 |
| Sep 9, 2024 | 5.78 | 6.01 | 5.78 | 5.90 | 5.90 | 1.03% | 66,199 |
| Sep 6, 2024 | 6.10 | 6.14 | 5.78 | 5.84 | 5.84 | -4.26% | 34,548 |
| Sep 5, 2024 | 6.23 | 6.27 | 6.03 | 6.10 | 6.10 | -1.45% | 31,736 |
| Sep 4, 2024 | 6.35 | 6.43 | 6.14 | 6.19 | 6.19 | 1.31% | 44,078 |