Motorcar Parts of America, Inc. (MPAA)
NASDAQ: MPAA · Real-Time Price · USD
7.66
+0.04 (0.52%)
Nov 12, 2026, 9:40 AM EST - Market open
Motorcar Parts of America Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 7.56 | 7.66 | 7.56 | 7.66 | 7.66 | 0.52% | 14,777 |
| Nov 11, 2026 | 7.50 | 7.73 | 7.37 | 7.62 | 7.62 | 2.70% | 142,737 |
| Nov 10, 2026 | 7.67 | 7.83 | 7.24 | 7.42 | 7.42 | -3.89% | 203,323 |
| Nov 9, 2026 | 8.49 | 8.93 | 7.65 | 7.72 | 7.72 | -26.62% | 592,097 |
| Nov 6, 2026 | 10.34 | 10.62 | 10.25 | 10.52 | 10.52 | 3.59% | 80,083 |
| Nov 5, 2026 | 10.68 | 10.83 | 9.91 | 10.16 | 10.16 | -4.02% | 93,735 |
| Nov 4, 2026 | 10.66 | 10.89 | 10.44 | 10.58 | 10.58 | 1.83% | 69,073 |
| Nov 3, 2026 | 10.49 | 10.49 | 10.33 | 10.39 | 10.39 | -0.10% | 69,268 |
| Nov 2, 2026 | 10.42 | 10.60 | 10.32 | 10.40 | 10.40 | 0.87% | 85,495 |
| Oct 30, 2026 | 10.33 | 10.38 | 10.09 | 10.31 | 10.31 | 0.10% | 51,929 |
| Oct 29, 2026 | 10.70 | 11.00 | 10.05 | 10.30 | 10.30 | -3.29% | 78,996 |
| Oct 28, 2026 | 10.23 | 10.79 | 10.10 | 10.65 | 10.65 | 5.03% | 100,495 |
| Oct 27, 2026 | 10.20 | 10.20 | 10.05 | 10.14 | 10.14 | 0.10% | 64,272 |
| Oct 26, 2026 | 10.25 | 10.31 | 10.08 | 10.13 | 10.13 | -0.49% | 72,607 |
| Oct 23, 2026 | 10.05 | 10.19 | 9.96 | 10.18 | 10.18 | 0.39% | 61,771 |
| 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 |