Motorcar Parts of America, Inc. (MPAA)

Motorcar Parts of America Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	84,286
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%	223,317
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
May 19, 2026	10.42	10.75	10.12	10.47	10.47	-0.62%	55,712
May 18, 2026	11.06	11.06	10.46	10.54	10.54	-3.88%	33,340
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

Data Source: S&P Global Market Intelligence Last updated: Jun 23, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 23, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.