Motorcar Parts of America, Inc. (MPAA)
NASDAQ: MPAA · Real-Time Price · USD
10.53
+0.19 (1.84%)
At close: Oct 2, 2026, 4:00 PM EDT
10.53
0.00 (0.00%)
After-hours: Oct 2, 2026, 4:20 PM EDT
Motorcar Parts of America Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 10.50 | 10.55 | 10.30 | 10.53 | 10.53 | 1.84% | 99,618 |
| Oct 1, 2026 | 10.52 | 10.66 | 10.27 | 10.34 | 10.34 | -1.43% | 102,755 |
| Sep 30, 2026 | 10.54 | 10.60 | 10.13 | 10.49 | 10.49 | -0.57% | 291,866 |
| Sep 29, 2026 | 10.60 | 10.86 | 10.48 | 10.55 | 10.55 | 0.19% | 96,640 |
| Sep 28, 2026 | 10.69 | 10.84 | 10.50 | 10.53 | 10.53 | -1.59% | 182,332 |
| Sep 25, 2026 | 10.61 | 10.81 | 10.55 | 10.70 | 10.70 | 1.33% | 89,861 |
| Sep 24, 2026 | 10.51 | 10.61 | 10.41 | 10.56 | 10.56 | - | 114,724 |
| Sep 23, 2026 | 10.85 | 10.85 | 10.48 | 10.56 | 10.56 | -2.67% | 136,084 |
| Sep 22, 2026 | 10.68 | 10.96 | 10.60 | 10.85 | 10.85 | 2.94% | 102,775 |
| Sep 21, 2026 | 10.59 | 10.59 | 10.41 | 10.54 | 10.54 | -0.94% | 150,420 |
| Sep 18, 2026 | 10.50 | 10.67 | 10.43 | 10.64 | 10.64 | 0.66% | 333,466 |
| Sep 17, 2026 | 10.81 | 10.90 | 10.56 | 10.57 | 10.57 | -0.75% | 79,099 |
| Sep 16, 2026 | 10.72 | 10.90 | 10.54 | 10.65 | 10.65 | -1.02% | 145,682 |
| 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 |
| Sep 2, 2026 | 11.66 | 11.85 | 11.45 | 11.55 | 11.55 | -0.43% | 130,680 |
| Sep 1, 2026 | 11.62 | 11.83 | 11.44 | 11.60 | 11.60 | -0.17% | 116,104 |
| Aug 31, 2026 | 11.53 | 11.76 | 11.47 | 11.62 | 11.62 | 1.04% | 209,599 |
| Aug 28, 2026 | 11.50 | 11.74 | 11.34 | 11.50 | 11.50 | 0.17% | 101,163 |
| Aug 27, 2026 | 11.39 | 11.67 | 11.36 | 11.48 | 11.48 | 0.17% | 99,091 |
| Aug 26, 2026 | 11.73 | 11.73 | 11.40 | 11.46 | 11.46 | -2.30% | 81,189 |
| Aug 25, 2026 | 11.57 | 11.81 | 11.38 | 11.73 | 11.73 | 1.47% | 109,432 |
| Aug 24, 2026 | 11.95 | 11.95 | 11.40 | 11.56 | 11.56 | -3.26% | 107,126 |
| Aug 21, 2026 | 11.87 | 12.04 | 11.79 | 11.95 | 11.95 | 1.53% | 121,783 |
| 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 |