Motorcar Parts of America Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	11.87	12.04	11.79	11.95	11.95	1.53%	121,782
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
Aug 12, 2026	12.46	12.68	11.93	12.14	12.14	-2.49%	163,554
Aug 11, 2026	12.42	12.83	12.36	12.45	12.45	0.24%	137,931
Aug 10, 2026	10.37	12.64	10.05	12.42	12.42	-8.88%	397,550
Aug 7, 2026	13.62	13.89	13.56	13.63	13.63	0.22%	100,740
Aug 6, 2026	13.86	14.03	13.29	13.60	13.60	-2.02%	81,854
Aug 5, 2026	13.75	14.08	13.54	13.88	13.88	1.76%	61,851
Aug 4, 2026	13.58	13.64	13.21	13.64	13.64	0.52%	149,120
Aug 3, 2026	13.60	13.88	13.11	13.57	13.57	1.27%	83,756
Jul 31, 2026	13.76	13.84	13.33	13.40	13.40	-2.62%	94,261
Jul 30, 2026	14.10	14.39	13.68	13.76	13.76	-2.27%	79,932
Jul 29, 2026	14.11	14.46	13.95	14.08	14.08	-0.21%	94,987
Jul 28, 2026	13.96	15.11	13.92	14.11	14.11	1.29%	84,076
Jul 27, 2026	13.87	14.09	13.55	13.93	13.93	1.02%	80,118
Jul 24, 2026	13.65	13.86	13.45	13.79	13.79	1.85%	75,113
Jul 23, 2026	13.67	13.77	13.37	13.54	13.54	-2.45%	61,839
Jul 22, 2026	14.07	14.43	13.88	13.88	13.88	-2.46%	66,696
Jul 21, 2026	13.78	14.28	13.66	14.23	14.23	3.42%	96,261
Jul 20, 2026	14.06	14.38	13.64	13.76	13.76	-1.71%	82,535
Jul 17, 2026	14.16	14.46	13.78	14.00	14.00	-2.57%	62,582
Jul 16, 2026	14.24	14.79	14.17	14.37	14.37	0.42%	116,945
Jul 15, 2026	13.89	14.64	13.89	14.31	14.31	3.17%	112,953
Jul 14, 2026	14.37	14.70	13.67	13.87	13.87	-3.41%	92,270
Jul 13, 2026	14.10	14.85	14.00	14.36	14.36	2.21%	154,722
Jul 10, 2026	14.08	14.18	13.79	14.05	14.05	0.14%	81,750
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%	90,710
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%	101,375
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