Motorcar Parts of America, Inc. (MPAA)
NASDAQ: MPAA · Real-Time Price · USD
10.14
+0.28 (2.84%)
At close: Oct 22, 2026, 4:00 PM EDT
10.15
+0.01 (0.10%)
After-hours: Oct 22, 2026, 4:25 PM EDT
Motorcar Parts of America Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 9.80 | 10.24 | 9.80 | 10.14 | 10.14 | 2.84% | 63,061 |
| Oct 21, 2026 | 10.30 | 10.40 | 9.86 | 9.86 | 9.86 | -3.52% | 127,192 |
| Oct 20, 2026 | 10.32 | 10.46 | 10.22 | 10.22 | 10.22 | -0.29% | 71,705 |
| Oct 19, 2026 | 10.38 | 10.43 | 10.20 | 10.25 | 10.25 | -0.68% | 115,288 |
| Oct 16, 2026 | 10.37 | 10.49 | 10.25 | 10.32 | 10.32 | -0.29% | 108,263 |
| Oct 15, 2026 | 10.45 | 10.60 | 10.25 | 10.35 | 10.35 | -0.38% | 87,039 |
| Oct 14, 2026 | 10.47 | 10.56 | 10.38 | 10.39 | 10.39 | -1.89% | 78,409 |
| Oct 13, 2026 | 10.31 | 10.71 | 10.31 | 10.59 | 10.59 | 3.12% | 56,717 |
| Oct 12, 2026 | 10.35 | 10.45 | 10.15 | 10.27 | 10.27 | -1.44% | 69,071 |
| Oct 9, 2026 | 10.60 | 10.69 | 10.39 | 10.42 | 10.42 | -1.23% | 47,735 |
| Oct 8, 2026 | 10.55 | 10.62 | 10.20 | 10.55 | 10.55 | -0.66% | 66,090 |
| Oct 7, 2026 | 10.62 | 10.71 | 10.50 | 10.62 | 10.62 | -0.56% | 76,703 |
| Oct 6, 2026 | 10.66 | 10.74 | 10.50 | 10.68 | 10.68 | 0.56% | 76,498 |
| Oct 5, 2026 | 10.53 | 10.69 | 10.45 | 10.62 | 10.62 | 0.85% | 79,951 |
| Oct 2, 2026 | 10.50 | 10.55 | 10.30 | 10.53 | 10.53 | 1.84% | 99,688 |
| Oct 1, 2026 | 10.52 | 10.66 | 10.27 | 10.34 | 10.34 | -1.43% | 102,756 |
| Sep 30, 2026 | 10.54 | 10.60 | 10.13 | 10.49 | 10.49 | -0.57% | 291,867 |
| Sep 29, 2026 | 10.60 | 10.86 | 10.48 | 10.55 | 10.55 | 0.19% | 96,642 |
| Sep 28, 2026 | 10.69 | 10.84 | 10.50 | 10.53 | 10.53 | -1.59% | 182,333 |
| Sep 25, 2026 | 10.61 | 10.81 | 10.55 | 10.70 | 10.70 | 1.33% | 89,863 |
| Sep 24, 2026 | 10.51 | 10.61 | 10.41 | 10.56 | 10.56 | - | 114,725 |
| Sep 23, 2026 | 10.85 | 10.85 | 10.48 | 10.56 | 10.56 | -2.67% | 136,085 |
| Sep 22, 2026 | 10.68 | 10.96 | 10.60 | 10.85 | 10.85 | 2.94% | 102,794 |
| Sep 21, 2026 | 10.59 | 10.59 | 10.41 | 10.54 | 10.54 | -0.94% | 150,432 |
| Sep 18, 2026 | 10.50 | 10.67 | 10.43 | 10.64 | 10.64 | 0.66% | 333,467 |
| Sep 17, 2026 | 10.81 | 10.90 | 10.56 | 10.57 | 10.57 | -0.75% | 79,101 |
| Sep 16, 2026 | 10.72 | 10.90 | 10.54 | 10.65 | 10.65 | -1.02% | 145,683 |
| Sep 15, 2026 | 10.95 | 11.10 | 10.73 | 10.76 | 10.76 | -2.18% | 75,871 |
| Sep 14, 2026 | 10.73 | 11.04 | 10.70 | 11.00 | 11.00 | 1.76% | 86,680 |
| Sep 11, 2026 | 11.09 | 11.26 | 10.77 | 10.81 | 10.81 | -1.41% | 84,498 |
| Sep 10, 2026 | 11.56 | 11.66 | 10.88 | 10.97 | 10.97 | -6.12% | 149,860 |
| Sep 9, 2026 | 12.08 | 12.08 | 11.56 | 11.68 | 11.68 | -0.26% | 139,391 |
| Sep 8, 2026 | 12.01 | 12.01 | 11.67 | 11.71 | 11.71 | -3.06% | 123,968 |
| Sep 4, 2026 | 11.94 | 12.13 | 11.77 | 12.08 | 12.08 | 2.46% | 40,765 |
| Sep 3, 2026 | 11.67 | 11.85 | 11.53 | 11.79 | 11.79 | 2.08% | 47,721 |
| Sep 2, 2026 | 11.66 | 11.85 | 11.45 | 11.55 | 11.55 | -0.43% | 130,680 |
| Sep 1, 2026 | 11.62 | 11.83 | 11.44 | 11.60 | 11.60 | -0.17% | 116,104 |
| Aug 31, 2026 | 11.53 | 11.76 | 11.47 | 11.62 | 11.62 | 1.04% | 209,599 |
| Aug 28, 2026 | 11.50 | 11.74 | 11.34 | 11.50 | 11.50 | 0.17% | 101,163 |
| Aug 27, 2026 | 11.39 | 11.67 | 11.36 | 11.48 | 11.48 | 0.17% | 99,091 |
| Aug 26, 2026 | 11.73 | 11.73 | 11.40 | 11.46 | 11.46 | -2.30% | 81,189 |
| Aug 25, 2026 | 11.57 | 11.81 | 11.38 | 11.73 | 11.73 | 1.47% | 109,432 |
| Aug 24, 2026 | 11.95 | 11.95 | 11.40 | 11.56 | 11.56 | -3.26% | 107,126 |
| Aug 21, 2026 | 11.87 | 12.04 | 11.79 | 11.95 | 11.95 | 1.53% | 121,783 |
| Aug 20, 2026 | 11.68 | 11.83 | 11.61 | 11.77 | 11.77 | 0.17% | 136,455 |
| Aug 19, 2026 | 11.75 | 11.91 | 11.60 | 11.75 | 11.75 | 0.09% | 122,269 |
| Aug 18, 2026 | 11.95 | 12.58 | 11.27 | 11.74 | 11.74 | -1.76% | 168,822 |
| Aug 17, 2026 | 12.47 | 12.50 | 11.71 | 11.95 | 11.95 | -4.09% | 166,616 |
| Aug 14, 2026 | 12.41 | 12.58 | 12.24 | 12.46 | 12.46 | 0.56% | 115,395 |
| Aug 13, 2026 | 12.23 | 12.68 | 12.23 | 12.39 | 12.39 | 2.06% | 92,400 |