Motorcar Parts of America, Inc. (MPAA)
NASDAQ: MPAA · Real-Time Price · USD
5.38
+0.16 (3.07%)
Nov 4, 2024, 4:00 PM EST - Market closed
Motorcar Parts of America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2024 | 6.74 | 6.74 | 6.01 | 6.11 | 6.11 | -7.84% | 55,018 |
| Aug 30, 2024 | 6.40 | 6.77 | 6.40 | 6.63 | 6.63 | 3.59% | 34,659 |
| Aug 29, 2024 | 6.84 | 6.85 | 6.31 | 6.40 | 6.40 | -5.19% | 27,973 |
| Aug 28, 2024 | 6.77 | 6.91 | 6.64 | 6.75 | 6.75 | 0.45% | 70,136 |
| Aug 27, 2024 | 6.65 | 6.78 | 6.23 | 6.72 | 6.72 | -1.18% | 39,387 |
| Aug 26, 2024 | 6.86 | 6.89 | 6.71 | 6.80 | 6.80 | 0.74% | 70,907 |
| Aug 23, 2024 | 6.45 | 6.83 | 6.43 | 6.75 | 6.75 | 3.85% | 96,109 |
| Aug 22, 2024 | 6.32 | 6.67 | 6.32 | 6.50 | 6.50 | 3.01% | 67,325 |
| Aug 21, 2024 | 6.22 | 6.41 | 6.18 | 6.31 | 6.31 | 2.77% | 119,690 |
| Aug 20, 2024 | 6.07 | 6.22 | 6.05 | 6.14 | 6.14 | 1.15% | 14,724 |
| Aug 19, 2024 | 6.28 | 6.39 | 6.00 | 6.07 | 6.07 | -3.34% | 276,426 |
| Aug 16, 2024 | 6.32 | 6.35 | 6.06 | 6.28 | 6.28 | 0.48% | 98,775 |
| Aug 15, 2024 | 6.16 | 6.42 | 6.16 | 6.25 | 6.25 | 1.96% | 68,454 |
| Aug 14, 2024 | 6.15 | 6.17 | 6.09 | 6.13 | 6.13 | -0.33% | 36,548 |
| Aug 13, 2024 | 6.41 | 6.41 | 6.00 | 6.15 | 6.15 | -3.61% | 67,996 |
| Aug 12, 2024 | 6.05 | 6.41 | 5.97 | 6.38 | 6.38 | 5.98% | 70,845 |
| Aug 9, 2024 | 5.89 | 6.05 | 5.89 | 6.02 | 6.02 | 1.18% | 45,537 |
| Aug 8, 2024 | 5.86 | 6.01 | 5.83 | 5.95 | 5.95 | -0.83% | 137,252 |
| Aug 7, 2024 | 5.94 | 6.01 | 5.84 | 6.00 | 6.00 | 1.69% | 67,980 |
| Aug 6, 2024 | 6.00 | 6.00 | 5.86 | 5.90 | 5.90 | -0.51% | 56,175 |
| Aug 5, 2024 | 5.77 | 5.95 | 5.70 | 5.93 | 5.93 | -1.00% | 54,811 |
| Aug 2, 2024 | 5.82 | 6.02 | 5.82 | 5.99 | 5.99 | -1.48% | 68,868 |
| Aug 1, 2024 | 6.02 | 6.10 | 5.84 | 6.08 | 6.08 | 0.50% | 45,575 |
| Jul 31, 2024 | 6.06 | 6.19 | 5.94 | 6.05 | 6.05 | -0.66% | 52,422 |
| Jul 30, 2024 | 5.99 | 6.25 | 5.96 | 6.09 | 6.09 | 1.67% | 79,784 |
| Jul 29, 2024 | 5.93 | 6.12 | 5.83 | 5.99 | 5.99 | -0.50% | 34,148 |
| Jul 26, 2024 | 6.04 | 6.11 | 5.73 | 6.02 | 6.02 | 0.67% | 23,409 |
| Jul 25, 2024 | 5.65 | 6.06 | 5.65 | 5.98 | 5.98 | 4.55% | 32,283 |
| Jul 24, 2024 | 6.24 | 6.24 | 5.66 | 5.72 | 5.72 | -8.77% | 45,710 |
| Jul 23, 2024 | 6.05 | 6.49 | 6.05 | 6.27 | 6.27 | 2.45% | 48,994 |
| Jul 22, 2024 | 6.32 | 6.33 | 6.00 | 6.12 | 6.12 | -2.24% | 36,969 |
| Jul 19, 2024 | 6.20 | 6.33 | 6.14 | 6.26 | 6.26 | 0.16% | 28,634 |
| Jul 18, 2024 | 6.49 | 6.68 | 6.13 | 6.25 | 6.25 | -6.30% | 56,445 |
| Jul 17, 2024 | 6.42 | 6.73 | 6.25 | 6.67 | 6.67 | 4.71% | 53,774 |
| Jul 16, 2024 | 6.22 | 6.57 | 6.22 | 6.37 | 6.37 | 2.25% | 68,837 |
| Jul 15, 2024 | 6.50 | 6.62 | 6.20 | 6.23 | 6.23 | -4.01% | 55,788 |
| Jul 12, 2024 | 6.36 | 6.62 | 6.28 | 6.49 | 6.49 | 2.04% | 41,159 |
| Jul 11, 2024 | 6.39 | 6.48 | 5.91 | 6.36 | 6.36 | 2.42% | 59,738 |
| Jul 10, 2024 | 6.00 | 6.39 | 5.97 | 6.21 | 6.21 | 3.85% | 81,287 |
| Jul 9, 2024 | 5.86 | 6.18 | 5.83 | 5.98 | 5.98 | 1.70% | 36,243 |
| Jul 8, 2024 | 5.81 | 5.88 | 5.63 | 5.88 | 5.88 | 1.03% | 77,363 |
| Jul 5, 2024 | 6.00 | 6.03 | 5.76 | 5.82 | 5.82 | -2.35% | 46,476 |
| Jul 3, 2024 | 5.93 | 6.16 | 5.84 | 5.96 | 5.96 | 0.51% | 21,168 |
| Jul 2, 2024 | 6.13 | 6.14 | 5.82 | 5.93 | 5.93 | -3.26% | 78,753 |
| Jul 1, 2024 | 6.28 | 6.32 | 6.00 | 6.13 | 6.13 | -0.65% | 75,887 |
| Jun 28, 2024 | 5.86 | 6.30 | 5.86 | 6.17 | 6.17 | 4.05% | 97,227 |
| Jun 27, 2024 | 6.12 | 6.12 | 5.77 | 5.93 | 5.93 | -2.63% | 43,986 |
| Jun 26, 2024 | 5.82 | 6.15 | 5.82 | 6.09 | 6.09 | 1.50% | 50,670 |
| Jun 25, 2024 | 6.14 | 6.29 | 5.98 | 6.00 | 6.00 | -3.38% | 47,034 |
| Jun 24, 2024 | 6.55 | 6.66 | 6.19 | 6.21 | 6.21 | -7.17% | 81,844 |
| Jun 21, 2024 | 6.11 | 6.85 | 6.11 | 6.69 | 6.69 | 6.02% | 183,451 |
| Jun 20, 2024 | 6.53 | 6.59 | 5.83 | 6.31 | 6.31 | -4.18% | 211,480 |
| Jun 18, 2024 | 6.06 | 6.92 | 6.03 | 6.59 | 6.59 | 8.13% | 189,783 |
| Jun 17, 2024 | 5.45 | 6.20 | 5.19 | 6.09 | 6.09 | 9.14% | 194,037 |
| Jun 14, 2024 | 5.85 | 6.04 | 5.53 | 5.58 | 5.58 | -5.90% | 135,855 |
| Jun 13, 2024 | 4.94 | 6.33 | 4.72 | 5.93 | 5.93 | 18.13% | 505,950 |