Motorcar Parts of America, Inc. (MPAA)
NASDAQ: MPAA · Real-Time Price · USD
16.42
+0.72 (4.59%)
Oct 21, 2025, 4:00 PM EDT - Market closed

Motorcar Parts of America Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202515.7216.4715.4716.4216.424.59%111,861
Oct 20, 202515.5516.0215.5515.7015.701.23%97,823
Oct 17, 202515.9016.0415.3815.5115.51-3.30%86,875
Oct 16, 202516.4216.6215.8816.0416.04-1.41%110,738
Oct 15, 202516.1216.3715.9116.2716.272.78%121,127
Oct 14, 202515.3615.8915.2315.8315.832.93%122,686
Oct 13, 202515.0315.4414.8615.3815.383.85%128,886
Oct 10, 202515.2515.5214.7114.8114.81-2.89%103,087
Oct 9, 202515.2715.7714.7215.2515.25-0.46%93,551
Oct 8, 202515.1815.3614.7115.3215.321.73%94,731
Oct 7, 202515.5115.8014.8715.0615.06-2.52%91,055
Oct 6, 202516.5016.7815.4515.4515.45-5.96%109,853
Oct 3, 202516.0816.6215.9816.4316.432.75%131,486
Oct 2, 202516.6516.9615.8715.9915.99-3.96%92,855
Oct 1, 202516.3816.8616.3816.6516.650.67%129,122
Sep 30, 202516.3516.6316.2516.5416.541.85%343,189
Sep 29, 202516.6516.8516.1116.2416.24-2.23%168,391
Sep 26, 202515.9116.7715.5716.6116.612.59%189,940
Sep 25, 202517.2317.2316.0816.1916.19-7.01%132,027
Sep 24, 202516.4017.4316.2517.4117.415.07%221,221
Sep 23, 202516.9817.1416.4116.5716.57-1.54%154,044
Sep 22, 202516.4517.7216.3816.8316.831.63%266,281
Sep 19, 202516.4916.5716.0716.5616.560.42%873,496
Sep 18, 202516.1617.0016.0016.4916.493.06%121,642
Sep 17, 202516.3816.5915.9416.0016.00-1.66%132,456
Sep 16, 202515.9616.5315.5516.2716.271.75%193,343
Sep 15, 202515.8116.0315.5915.9915.991.33%138,802
Sep 12, 202516.0616.3015.7615.7815.78-1.62%203,472
Sep 11, 202514.6716.2314.6616.0416.049.49%323,384
Sep 10, 202514.8414.9614.5714.6514.65-1.01%86,603
Sep 9, 202514.5414.8114.5414.8014.800.68%77,125
Sep 8, 202514.6414.7914.5014.7014.701.17%86,316
Sep 5, 202514.9915.1014.3614.5314.53-2.29%62,433
Sep 4, 202514.4914.8814.3714.8714.872.98%103,444
Sep 3, 202514.4414.5914.2414.4414.44-0.48%110,992
Sep 2, 202514.6414.9714.3614.5114.51-2.62%125,843
Aug 29, 202515.1015.1814.6014.9014.90-1.32%112,794
Aug 28, 202515.0515.1814.7615.1015.100.47%180,618
Aug 27, 202514.7415.0514.5715.0315.030.94%184,501
Aug 26, 202514.6015.0714.3614.8914.892.41%177,022
Aug 25, 202514.4714.8614.4014.5414.540.62%134,311
Aug 22, 202514.0415.2014.0114.4514.453.51%231,872
Aug 21, 202513.5913.9813.3113.9613.963.56%455,873
Aug 20, 202513.8913.8913.3313.4813.48-1.25%118,033
Aug 19, 202513.7214.1313.5013.6513.65-0.80%155,875
Aug 18, 202513.6313.9213.6013.7613.760.15%137,323
Aug 15, 202514.2614.6013.5513.7413.74-3.24%123,963
Aug 14, 202514.4814.9414.0614.2014.20-2.61%275,236
Aug 13, 202514.6915.0414.4414.5814.580.41%238,353
Aug 12, 202513.9714.8713.1414.5214.525.14%407,288