Motorcar Parts of America, Inc. (MPAA)

NASDAQ: MPAA · Real-Time Price · USD

14.36

+0.31 (2.21%)

At close: Jul 13, 2026, 4:00 PM EDT

14.41

+0.05 (0.35%)

After-hours: Jul 13, 2026, 6:35 PM EDT

Motorcar Parts of America Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	14.10	14.85	14.00	14.36	14.36	2.21%	154,329
Jul 10, 2026	14.08	14.18	13.79	14.05	14.05	0.14%	81,745
Jul 9, 2026	13.92	14.16	13.65	14.03	14.03	0.86%	84,568
Jul 8, 2026	14.22	14.37	13.75	13.91	13.91	-2.59%	90,684
Jul 7, 2026	14.53	14.56	14.18	14.28	14.28	-1.79%	86,742
Jul 6, 2026	14.69	15.16	14.49	14.54	14.54	-0.89%	101,325
Jul 2, 2026	15.13	15.68	13.82	14.67	14.67	-2.46%	115,281
Jul 1, 2026	15.66	15.76	14.88	15.04	15.04	-1.83%	135,009
Jun 30, 2026	15.23	16.43	14.91	15.32	15.32	0.86%	302,503
Jun 29, 2026	15.53	15.74	14.98	15.19	15.19	-2.19%	141,806
Jun 26, 2026	14.85	15.74	14.85	15.53	15.53	4.16%	332,295
Jun 25, 2026	15.01	15.33	13.98	14.91	14.91	-0.67%	177,490
Jun 24, 2026	15.01	15.57	14.88	15.01	15.01	0.40%	152,066
Jun 23, 2026	14.92	15.25	14.79	14.95	14.95	-1.12%	153,836
Jun 22, 2026	15.25	15.40	14.95	15.12	15.12	-1.56%	84,314
Jun 18, 2026	15.13	15.49	15.01	15.36	15.36	2.88%	174,404
Jun 17, 2026	14.54	15.10	14.54	14.93	14.93	2.68%	111,482
Jun 16, 2026	14.85	15.08	14.46	14.54	14.54	-2.09%	223,319
Jun 15, 2026	15.42	15.64	14.79	14.85	14.85	-1.59%	139,546
Jun 12, 2026	14.95	15.22	14.53	15.09	15.09	0.94%	146,755
Jun 11, 2026	14.68	15.22	14.57	14.95	14.95	3.60%	222,631
Jun 10, 2026	13.26	14.96	13.20	14.43	14.43	9.32%	303,982
Jun 9, 2026	14.58	15.27	13.08	13.20	13.20	-7.37%	289,908
Jun 8, 2026	14.01	15.30	12.94	14.25	14.25	34.56%	716,583
Jun 5, 2026	10.53	11.01	10.53	10.59	10.59	-0.75%	43,388
Jun 4, 2026	10.58	10.78	10.47	10.67	10.67	1.14%	43,793
Jun 3, 2026	10.66	10.96	10.53	10.55	10.55	-1.49%	51,430
Jun 2, 2026	10.60	11.01	10.47	10.71	10.71	0.94%	40,395
Jun 1, 2026	11.01	11.01	10.38	10.61	10.61	-4.07%	81,655
May 29, 2026	11.20	11.31	10.88	11.06	11.06	-1.78%	38,277
May 28, 2026	11.18	11.39	11.07	11.26	11.26	0.99%	45,332
May 27, 2026	10.98	11.36	10.98	11.15	11.15	1.64%	48,789
May 26, 2026	10.94	11.09	10.81	10.97	10.97	0.55%	47,554
May 22, 2026	10.86	11.16	10.81	10.91	10.91	0.46%	36,485
May 21, 2026	10.76	10.91	10.57	10.86	10.86	0.84%	47,034
May 20, 2026	10.48	10.90	10.48	10.77	10.77	2.87%	28,589
May 19, 2026	10.42	10.75	10.12	10.47	10.47	-0.62%	55,712
May 18, 2026	11.06	11.06	10.46	10.54	10.54	-3.88%	33,340
May 15, 2026	11.20	11.49	10.85	10.96	10.96	-3.69%	67,710
May 14, 2026	11.31	11.58	11.21	11.38	11.38	1.70%	37,458
May 13, 2026	11.19	11.33	11.04	11.19	11.19	-0.36%	39,808
May 12, 2026	11.60	11.98	11.18	11.23	11.23	-3.19%	48,670
May 11, 2026	11.66	12.00	11.33	11.60	11.60	-0.51%	41,991
May 8, 2026	11.45	11.83	11.45	11.66	11.66	1.66%	30,515
May 7, 2026	11.66	11.94	11.25	11.47	11.47	-1.29%	41,144
May 6, 2026	11.51	11.75	11.40	11.62	11.62	2.38%	39,301
May 5, 2026	11.18	11.55	11.13	11.35	11.35	1.93%	32,785
May 4, 2026	11.14	11.50	11.06	11.14	11.14	-0.93%	40,125
May 1, 2026	11.21	11.37	11.01	11.24	11.24	0.18%	65,867
Apr 30, 2026	10.93	11.63	10.93	11.22	11.22	2.28%	68,162