Motorcar Parts of America, Inc. (MPAA)
NASDAQ: MPAA · Real-Time Price · USD
9.16
-0.34 (-3.58%)
Apr 1, 2025, 3:42 PM EDT - Market open
Motorcar Parts of America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 9.42 | 9.68 | 9.08 | 9.18 | - | -3.37% | 55,005 |
| 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 |
| Mar 10, 2025 | 10.27 | 10.85 | 10.04 | 10.17 | 10.17 | -0.49% | 199,868 |
| Mar 7, 2025 | 10.50 | 10.61 | 9.86 | 10.22 | 10.22 | -2.29% | 158,236 |
| Mar 6, 2025 | 9.91 | 10.46 | 9.86 | 10.46 | 10.46 | 2.85% | 183,401 |
| Mar 5, 2025 | 10.45 | 10.68 | 10.06 | 10.17 | 10.17 | -2.21% | 200,454 |
| Mar 4, 2025 | 10.24 | 10.47 | 9.86 | 10.40 | 10.40 | -1.05% | 191,463 |
| Mar 3, 2025 | 11.14 | 11.48 | 10.46 | 10.51 | 10.51 | -2.69% | 217,644 |
| Feb 28, 2025 | 10.79 | 11.55 | 10.32 | 10.80 | 10.80 | -0.18% | 127,489 |
| Feb 27, 2025 | 11.30 | 11.45 | 10.64 | 10.82 | 10.82 | -4.75% | 137,713 |
| Feb 26, 2025 | 10.70 | 11.89 | 10.01 | 11.36 | 11.36 | 5.87% | 207,760 |
| Feb 25, 2025 | 10.34 | 10.81 | 10.09 | 10.73 | 10.73 | 3.47% | 94,620 |
| Feb 24, 2025 | 10.67 | 10.67 | 9.93 | 10.37 | 10.37 | -0.67% | 215,973 |
| Feb 21, 2025 | 10.33 | 10.67 | 10.04 | 10.44 | 10.44 | 3.78% | 204,598 |
| Feb 20, 2025 | 10.32 | 10.86 | 9.96 | 10.06 | 10.06 | -2.33% | 243,212 |
| Feb 19, 2025 | 10.62 | 10.88 | 9.88 | 10.30 | 10.30 | -5.07% | 245,043 |
| Feb 18, 2025 | 9.78 | 11.50 | 9.78 | 10.85 | 10.85 | 16.67% | 439,285 |
| Feb 14, 2025 | 8.47 | 9.30 | 8.45 | 9.30 | 9.30 | 8.52% | 219,388 |
| Feb 13, 2025 | 7.94 | 8.72 | 7.54 | 8.57 | 8.57 | 12.03% | 173,775 |
| Feb 12, 2025 | 7.18 | 8.10 | 6.81 | 7.65 | 7.65 | 12.67% | 319,722 |
| Feb 11, 2025 | 6.41 | 7.15 | 6.26 | 6.79 | 6.79 | 6.76% | 132,141 |
| Feb 10, 2025 | 7.67 | 7.70 | 6.04 | 6.36 | 6.36 | 10.61% | 557,802 |
| Feb 7, 2025 | 5.72 | 5.92 | 5.38 | 5.75 | 5.75 | 1.59% | 95,610 |
| Feb 6, 2025 | 5.98 | 6.10 | 5.63 | 5.66 | 5.66 | -5.98% | 48,933 |
| Feb 5, 2025 | 6.22 | 6.24 | 5.94 | 6.02 | 6.02 | -3.83% | 32,529 |
| Feb 4, 2025 | 6.34 | 6.52 | 6.17 | 6.26 | 6.26 | -0.79% | 33,229 |
| Feb 3, 2025 | 6.25 | 6.55 | 6.19 | 6.31 | 6.31 | -4.83% | 66,153 |
| Jan 31, 2025 | 6.80 | 7.08 | 6.39 | 6.63 | 6.63 | -3.21% | 80,314 |
| Jan 30, 2025 | 7.17 | 7.17 | 6.68 | 6.85 | 6.85 | -3.11% | 46,802 |
| Jan 29, 2025 | 6.70 | 7.10 | 6.62 | 7.07 | 7.07 | 2.91% | 42,654 |
| 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 |