Motorcar Parts of America Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	12.91	12.97	12.72	12.82	-	-0.54%	35,040
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
Dec 5, 2025	12.92	13.01	12.65	12.74	12.74	-1.85%	71,914
Dec 4, 2025	13.06	13.21	12.94	12.98	12.98	-1.07%	85,681
Dec 3, 2025	12.88	13.25	12.88	13.12	13.12	2.10%	113,514
Dec 2, 2025	13.26	13.26	12.49	12.85	12.85	-2.43%	172,845
Dec 1, 2025	13.14	13.41	12.84	13.17	13.17	-0.08%	145,321
Nov 28, 2025	13.10	13.41	12.96	13.18	13.18	0.46%	52,316
Nov 26, 2025	13.30	13.52	12.95	13.12	13.12	-1.87%	95,832
Nov 25, 2025	13.50	13.79	13.20	13.37	13.37	-2.41%	117,153
Nov 24, 2025	12.91	13.78	12.76	13.70	13.70	6.12%	191,484
Nov 21, 2025	12.62	13.12	12.41	12.91	12.91	2.46%	227,978
Nov 20, 2025	12.83	13.10	12.50	12.60	12.60	0.56%	253,693
Nov 19, 2025	13.00	13.18	12.50	12.53	12.53	-4.20%	204,618
Nov 18, 2025	12.51	13.12	12.42	13.08	13.08	3.97%	240,400
Nov 17, 2025	12.97	13.52	12.58	12.58	12.58	-3.90%	253,841
Nov 14, 2025	12.79	13.33	12.67	13.09	13.09	0.61%	199,276