Motorcar Parts of America, Inc. (MPAA)
NASDAQ: MPAA · Real-Time Price · USD
14.90
-0.20 (-1.32%)
Aug 29, 2025, 4:00 PM - Market closed
Motorcar Parts of America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 15.10 | 15.18 | 14.60 | 14.90 | 14.90 | -1.32% | 112,794 |
| Aug 28, 2025 | 15.05 | 15.18 | 14.76 | 15.10 | 15.10 | 0.47% | 180,618 |
| Aug 27, 2025 | 14.74 | 15.05 | 14.57 | 15.03 | 15.03 | 0.94% | 184,501 |
| Aug 26, 2025 | 14.60 | 15.07 | 14.36 | 14.89 | 14.89 | 2.41% | 177,022 |
| Aug 25, 2025 | 14.47 | 14.86 | 14.40 | 14.54 | 14.54 | 0.62% | 134,311 |
| Aug 22, 2025 | 14.04 | 15.20 | 14.01 | 14.45 | 14.45 | 3.51% | 231,872 |
| Aug 21, 2025 | 13.59 | 13.98 | 13.31 | 13.96 | 13.96 | 3.56% | 455,873 |
| Aug 20, 2025 | 13.89 | 13.89 | 13.33 | 13.48 | 13.48 | -1.25% | 118,033 |
| Aug 19, 2025 | 13.72 | 14.13 | 13.50 | 13.65 | 13.65 | -0.80% | 155,875 |
| Aug 18, 2025 | 13.63 | 13.92 | 13.60 | 13.76 | 13.76 | 0.15% | 137,323 |
| Aug 15, 2025 | 14.26 | 14.60 | 13.55 | 13.74 | 13.74 | -3.24% | 123,963 |
| Aug 14, 2025 | 14.48 | 14.94 | 14.06 | 14.20 | 14.20 | -2.61% | 275,236 |
| Aug 13, 2025 | 14.69 | 15.04 | 14.44 | 14.58 | 14.58 | 0.41% | 238,353 |
| Aug 12, 2025 | 13.97 | 14.87 | 13.14 | 14.52 | 14.52 | 5.14% | 407,288 |
| Aug 11, 2025 | 13.29 | 14.96 | 12.49 | 13.81 | 13.81 | 22.43% | 546,752 |
| Aug 8, 2025 | 11.32 | 11.61 | 11.13 | 11.28 | 11.28 | 0.27% | 58,914 |
| Aug 7, 2025 | 11.35 | 11.63 | 11.06 | 11.25 | 11.25 | -0.27% | 65,958 |
| Aug 6, 2025 | 11.28 | 11.74 | 10.85 | 11.28 | 11.28 | 0.53% | 62,870 |
| Aug 5, 2025 | 10.69 | 11.30 | 10.27 | 11.22 | 11.22 | 7.88% | 142,594 |
| Aug 4, 2025 | 10.24 | 10.53 | 10.13 | 10.40 | 10.40 | 2.46% | 116,366 |
| Aug 1, 2025 | 10.22 | 10.22 | 9.86 | 10.15 | 10.15 | -2.12% | 181,361 |
| Jul 31, 2025 | 10.73 | 10.91 | 10.28 | 10.37 | 10.37 | -3.08% | 153,310 |
| 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 |