Motorcar Parts of America Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	10.66	10.96	10.63	10.63	-	-0.75%	18,381
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%	38,213
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%	48,742
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%	46,984
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%	55,667
May 18, 2026	11.06	11.06	10.46	10.54	10.54	-3.88%	33,299
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
Apr 29, 2026	11.03	11.31	10.93	10.97	10.97	-1.17%	65,359
Apr 28, 2026	11.55	11.73	11.05	11.10	11.10	-4.48%	55,900
Apr 27, 2026	11.55	11.98	11.55	11.62	11.62	0.96%	61,151
Apr 24, 2026	11.40	11.73	11.37	11.51	11.51	0.35%	51,832
Apr 23, 2026	11.51	11.63	11.34	11.47	11.47	-0.86%	30,194
Apr 22, 2026	11.53	11.69	10.84	11.57	11.57	0.70%	35,118
Apr 21, 2026	11.84	11.93	11.46	11.49	11.49	-2.21%	53,327
Apr 20, 2026	11.52	11.90	11.07	11.75	11.75	0.77%	57,152
Apr 17, 2026	11.42	12.00	11.14	11.66	11.66	3.83%	98,789
Apr 16, 2026	11.14	11.36	11.10	11.23	11.23	0.45%	81,692
Apr 15, 2026	11.26	11.52	11.14	11.18	11.18	-2.70%	70,553
Apr 14, 2026	11.18	11.53	11.18	11.49	11.49	1.06%	43,492
Apr 13, 2026	11.16	11.55	11.16	11.37	11.37	-0.79%	34,926
Apr 10, 2026	11.37	11.51	11.37	11.46	11.46	0.88%	38,666
Apr 9, 2026	11.14	11.41	11.14	11.36	11.36	1.97%	56,082
Apr 8, 2026	11.02	11.21	10.98	11.14	11.14	4.80%	53,763
Apr 7, 2026	10.50	10.76	10.37	10.63	10.63	0.19%	61,707
Apr 6, 2026	10.84	10.84	9.81	10.61	10.61	-1.67%	65,844
Apr 2, 2026	10.80	11.06	10.74	10.79	10.79	-1.10%	273,391
Apr 1, 2026	11.06	11.28	10.78	10.91	10.91	-1.36%	73,520
Mar 31, 2026	10.88	11.21	10.82	11.06	11.06	1.84%	75,766
Mar 30, 2026	10.96	10.96	9.86	10.86	10.86	-0.37%	121,211
Mar 27, 2026	11.02	11.18	10.80	10.90	10.90	-2.15%	73,981
Mar 26, 2026	11.02	11.28	11.00	11.14	11.14	-0.45%	75,451
Mar 25, 2026	10.92	11.20	10.80	11.19	11.19	3.32%	83,555
Mar 24, 2026	10.59	10.99	10.59	10.83	10.83	0.84%	93,944