Motorcar Parts of America, Inc. (MPAA)
NASDAQ: MPAA · Real-Time Price · USD
10.70
-1.00 (-8.55%)
At close: Jul 30, 2025, 4:00 PM
10.91
+0.21 (1.96%)
After-hours: Jul 30, 2025, 4:26 PM EDT
Motorcar Parts of America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 11.70 | 11.79 | 10.67 | 10.70 | 10.70 | -8.55% | 135,338 |
| Jul 29, 2025 | 12.12 | 12.12 | 11.67 | 11.70 | 11.70 | -2.82% | 89,939 |
| Jul 28, 2025 | 12.16 | 12.18 | 11.84 | 12.04 | 12.04 | -0.82% | 98,619 |
| Jul 25, 2025 | 12.14 | 12.43 | 12.08 | 12.14 | 12.14 | 0.17% | 101,033 |
| Jul 24, 2025 | 11.96 | 12.30 | 11.80 | 12.12 | 12.12 | 1.25% | 123,255 |
| Jul 23, 2025 | 11.84 | 11.99 | 11.65 | 11.97 | 11.97 | 1.79% | 82,952 |
| Jul 22, 2025 | 11.21 | 11.88 | 11.20 | 11.76 | 11.76 | 5.00% | 136,543 |
| Jul 21, 2025 | 11.03 | 11.26 | 10.51 | 11.20 | 11.20 | 1.27% | 84,238 |
| Jul 18, 2025 | 11.60 | 11.60 | 11.03 | 11.06 | 11.06 | -3.83% | 112,672 |
| Jul 17, 2025 | 11.49 | 11.70 | 11.42 | 11.50 | 11.50 | -0.26% | 175,895 |
| Jul 16, 2025 | 11.59 | 11.68 | 11.41 | 11.53 | 11.53 | -0.77% | 189,781 |
| Jul 15, 2025 | 11.58 | 11.62 | 11.24 | 11.62 | 11.62 | 0.96% | 153,112 |
| Jul 14, 2025 | 11.60 | 11.65 | 11.34 | 11.51 | 11.51 | -1.37% | 126,828 |
| Jul 11, 2025 | 11.80 | 11.80 | 11.41 | 11.67 | 11.67 | -2.18% | 100,122 |
| Jul 10, 2025 | 11.79 | 12.04 | 11.79 | 11.93 | 11.93 | 0.68% | 123,658 |
| Jul 9, 2025 | 12.60 | 12.60 | 11.76 | 11.85 | 11.85 | -4.97% | 121,085 |
| Jul 8, 2025 | 12.33 | 12.48 | 12.19 | 12.47 | 12.47 | 1.63% | 146,532 |
| Jul 7, 2025 | 12.37 | 12.38 | 11.86 | 12.27 | 12.27 | -0.97% | 236,255 |
| Jul 3, 2025 | 12.53 | 12.60 | 12.29 | 12.39 | 12.39 | 0.24% | 102,029 |
| Jul 2, 2025 | 11.61 | 12.44 | 11.58 | 12.36 | 12.36 | 6.83% | 249,092 |
| Jul 1, 2025 | 11.10 | 11.78 | 10.61 | 11.57 | 11.57 | 3.30% | 155,134 |
| Jun 30, 2025 | 10.12 | 11.27 | 10.05 | 11.20 | 11.20 | 10.89% | 392,808 |
| Jun 27, 2025 | 10.33 | 10.41 | 9.95 | 10.10 | 10.10 | -2.42% | 2,670,554 |
| Jun 26, 2025 | 10.14 | 10.43 | 9.98 | 10.35 | 10.35 | 2.27% | 196,775 |
| Jun 25, 2025 | 10.13 | 10.27 | 9.82 | 10.12 | 10.12 | 0.30% | 125,069 |
| Jun 24, 2025 | 10.15 | 10.29 | 9.77 | 10.09 | 10.09 | -0.59% | 142,288 |
| Jun 23, 2025 | 9.67 | 10.17 | 9.45 | 10.15 | 10.15 | 4.00% | 243,174 |
| Jun 20, 2025 | 10.03 | 10.03 | 9.58 | 9.76 | 9.76 | -1.51% | 153,805 |
| Jun 18, 2025 | 10.11 | 10.15 | 9.62 | 9.91 | 9.91 | -2.46% | 249,197 |
| Jun 17, 2025 | 10.56 | 10.67 | 10.08 | 10.16 | 10.16 | -4.15% | 181,734 |
| Jun 16, 2025 | 10.63 | 10.94 | 10.50 | 10.60 | 10.60 | -1.03% | 137,226 |
| Jun 13, 2025 | 10.71 | 10.97 | 10.28 | 10.71 | 10.71 | -1.29% | 160,894 |
| Jun 12, 2025 | 10.72 | 10.89 | 10.50 | 10.85 | 10.85 | 0.28% | 113,490 |
| Jun 11, 2025 | 10.51 | 10.84 | 10.30 | 10.82 | 10.82 | 4.14% | 190,041 |
| Jun 10, 2025 | 9.74 | 10.46 | 9.74 | 10.39 | 10.39 | 6.89% | 329,887 |
| Jun 9, 2025 | 12.58 | 12.72 | 9.56 | 9.72 | 9.72 | -18.46% | 669,907 |
| Jun 6, 2025 | 11.91 | 12.40 | 11.65 | 11.92 | 11.92 | 0.59% | 175,929 |
| Jun 5, 2025 | 11.73 | 11.97 | 11.57 | 11.85 | 11.85 | 0.68% | 132,548 |
| Jun 4, 2025 | 11.98 | 12.28 | 11.69 | 11.77 | 11.77 | -1.09% | 134,292 |
| Jun 3, 2025 | 11.28 | 12.12 | 11.21 | 11.90 | 11.90 | 5.03% | 327,817 |
| Jun 2, 2025 | 11.14 | 11.38 | 11.02 | 11.33 | 11.33 | 1.71% | 183,014 |
| May 30, 2025 | 11.37 | 11.37 | 11.11 | 11.14 | 11.14 | -0.89% | 104,236 |
| May 29, 2025 | 11.55 | 11.55 | 11.12 | 11.24 | 11.24 | -1.14% | 141,616 |
| May 28, 2025 | 11.44 | 11.70 | 11.23 | 11.37 | 11.37 | 0.26% | 118,412 |
| May 27, 2025 | 10.93 | 11.58 | 10.93 | 11.34 | 11.34 | 3.37% | 195,370 |
| May 23, 2025 | 11.12 | 11.53 | 10.54 | 10.97 | 10.97 | -4.11% | 129,843 |
| May 22, 2025 | 11.20 | 11.73 | 10.81 | 11.44 | 11.44 | 1.51% | 166,317 |
| May 21, 2025 | 11.27 | 11.35 | 10.90 | 11.27 | 11.27 | -1.14% | 181,820 |
| May 20, 2025 | 10.70 | 11.41 | 10.70 | 11.40 | 11.40 | 6.24% | 199,447 |
| May 19, 2025 | 10.88 | 11.42 | 10.62 | 10.73 | 10.73 | -1.38% | 132,623 |