Motorcar Parts of America, Inc. (MPAA)

NASDAQ: MPAA · Real-Time Price · USD

13.40

-0.36 (-2.62%)

At close: Jul 31, 2026, 4:00 PM EDT

13.68

+0.28 (2.09%)

Pre-market: Aug 3, 2026, 5:32 AM EDT

Motorcar Parts of America Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	13.76	13.84	13.33	13.40	13.40	-2.62%	94,259
Jul 30, 2026	14.10	14.39	13.68	13.76	13.76	-2.27%	79,931
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
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