Motorcar Parts of America, Inc. (MPAA)
NASDAQ: MPAA · Real-Time Price · USD
11.59
+0.39 (3.48%)
Jul 1, 2025, 3:30 PM - Market open
Motorcar Parts of America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2025 | 11.10 | 11.78 | 10.61 | 11.62 | - | 3.75% | 98,141 |
| 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 |
| May 16, 2025 | 10.83 | 11.05 | 10.65 | 10.88 | 10.88 | 0.28% | 138,787 |
| May 15, 2025 | 10.93 | 11.39 | 10.75 | 10.85 | 10.85 | -0.73% | 163,982 |
| May 14, 2025 | 10.21 | 10.99 | 9.98 | 10.93 | 10.93 | 7.58% | 221,249 |
| May 13, 2025 | 9.93 | 10.26 | 9.89 | 10.16 | 10.16 | 3.36% | 156,044 |
| May 12, 2025 | 10.09 | 10.23 | 9.69 | 9.83 | 9.83 | -0.10% | 154,224 |
| May 9, 2025 | 9.94 | 10.08 | 9.69 | 9.84 | 9.84 | 0.20% | 84,173 |
| May 8, 2025 | 9.54 | 9.86 | 9.25 | 9.82 | 9.82 | 6.39% | 146,576 |
| May 7, 2025 | 9.14 | 9.53 | 9.09 | 9.23 | 9.23 | 1.65% | 106,450 |
| May 6, 2025 | 9.42 | 9.65 | 9.07 | 9.08 | 9.08 | -5.52% | 69,251 |
| May 5, 2025 | 9.33 | 10.05 | 9.32 | 9.61 | 9.61 | 1.16% | 88,759 |
| May 2, 2025 | 9.14 | 9.72 | 8.99 | 9.50 | 9.50 | 4.74% | 154,644 |
| May 1, 2025 | 8.96 | 9.37 | 8.96 | 9.07 | 9.07 | 1.80% | 74,717 |
| Apr 30, 2025 | 8.73 | 8.93 | 8.49 | 8.91 | 8.91 | -0.56% | 57,555 |
| Apr 29, 2025 | 8.87 | 9.21 | 8.64 | 8.96 | 8.96 | 1.01% | 68,872 |
| Apr 28, 2025 | 9.10 | 9.48 | 8.78 | 8.87 | 8.87 | -2.95% | 49,324 |
| Apr 25, 2025 | 9.47 | 9.47 | 9.04 | 9.14 | 9.14 | -3.48% | 64,495 |
| Apr 24, 2025 | 9.17 | 9.80 | 9.17 | 9.47 | 9.47 | 2.93% | 69,346 |
| Apr 23, 2025 | 9.34 | 9.66 | 9.10 | 9.20 | 9.20 | 1.10% | 85,493 |
| Apr 22, 2025 | 9.40 | 9.40 | 8.85 | 9.10 | 9.10 | 3.41% | 111,214 |
| Apr 21, 2025 | 8.89 | 8.89 | 8.70 | 8.80 | 8.80 | -1.46% | 33,747 |