Motorcar Parts of America, Inc. MPAA
NASDAQ · United States · Producer Manufacturing
$10.34-0.15 (-1.43%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10.34 | -1.43% | $10.52 | $10.66 | $10.27 | 102.80K |
| 2026-09-30 | $10.49 | -0.57% | $10.54 | $10.60 | $10.13 | 291.90K |
| 2026-09-29 | $10.55 | +0.19% | $10.60 | $10.86 | $10.48 | 96.60K |
| 2026-09-28 | $10.53 | -1.59% | $10.69 | $10.84 | $10.50 | 182.30K |
| 2026-09-25 | $10.70 | +1.33% | $10.61 | $10.81 | $10.55 | 89.90K |
| 2026-09-24 | $10.56 | 0.00% | $10.51 | $10.61 | $10.41 | 114.70K |
| 2026-09-23 | $10.56 | -2.67% | $10.85 | $10.85 | $10.48 | 136.10K |
| 2026-09-22 | $10.85 | +2.94% | $10.68 | $10.96 | $10.60 | 102.80K |
| 2026-09-21 | $10.54 | -0.94% | $10.59 | $10.59 | $10.41 | 150.40K |
| 2026-09-18 | $10.64 | +0.66% | $10.50 | $10.67 | $10.43 | 333.50K |
| 2026-09-17 | $10.57 | -0.75% | $10.81 | $10.90 | $10.56 | 79.10K |
| 2026-09-16 | $10.65 | -1.02% | $10.72 | $10.90 | $10.54 | 145.70K |
| 2026-09-15 | $10.76 | -2.18% | $10.95 | $11.10 | $10.73 | 75.90K |
| 2026-09-14 | $11.00 | +1.76% | $10.73 | $11.04 | $10.70 | 86.70K |
| 2026-09-11 | $10.81 | -1.46% | $11.09 | $11.26 | $10.77 | 84.50K |
| 2026-09-10 | $10.97 | -6.08% | $11.56 | $11.66 | $10.88 | 149.90K |
| 2026-09-09 | $11.68 | -0.26% | $12.08 | $12.08 | $11.56 | 139.40K |
| 2026-09-08 | $11.71 | -3.06% | $12.01 | $12.01 | $11.67 | 124.00K |
| 2026-09-04 | $12.08 | +2.46% | $11.94 | $12.13 | $11.77 | 40.80K |
| 2026-09-03 | $11.79 | +2.08% | $11.67 | $11.85 | $11.53 | 47.70K |
| 2026-09-02 | $11.55 | -0.43% | $11.66 | $11.85 | $11.45 | 130.70K |
| 2026-09-01 | $11.60 | -0.17% | $11.62 | $11.83 | $11.44 | 116.10K |
| 2026-08-31 | $11.62 | +1.04% | $11.53 | $11.76 | $11.47 | 209.60K |
| 2026-08-28 | $11.50 | +0.17% | $11.50 | $11.74 | $11.34 | 101.20K |
| 2026-08-27 | $11.48 | +0.17% | $11.39 | $11.67 | $11.36 | 99.10K |
| 2026-08-26 | $11.46 | -2.30% | $11.73 | $11.73 | $11.40 | 81.20K |
| 2026-08-25 | $11.73 | +1.47% | $11.57 | $11.81 | $11.38 | 109.40K |
| 2026-08-24 | $11.56 | -3.26% | $11.95 | $11.95 | $11.40 | 107.10K |
| 2026-08-21 | $11.95 | +1.53% | $11.87 | $12.04 | $11.79 | 121.80K |
| 2026-08-20 | $11.77 | +0.17% | $11.68 | $11.83 | $11.61 | 136.50K |
| 2026-08-19 | $11.75 | +0.09% | $11.75 | $11.91 | $11.60 | 122.30K |
| 2026-08-18 | $11.74 | -1.76% | $11.95 | $12.58 | $11.27 | 168.80K |
| 2026-08-17 | $11.95 | -4.09% | $12.47 | $12.50 | $11.71 | 166.60K |
| 2026-08-14 | $12.46 | +0.56% | $12.41 | $12.58 | $12.24 | 115.40K |
| 2026-08-13 | $12.39 | +2.06% | $12.23 | $12.68 | $12.23 | 92.40K |
| 2026-08-12 | $12.14 | -2.49% | $12.46 | $12.68 | $11.93 | 163.60K |
| 2026-08-11 | $12.45 | +0.24% | $12.42 | $12.83 | $12.36 | 137.90K |
| 2026-08-10 | $12.42 | -8.88% | $10.37 | $12.64 | $10.05 | 397.50K |
| 2026-08-07 | $13.63 | +0.22% | $13.62 | $13.89 | $13.56 | 100.70K |
| 2026-08-06 | $13.60 | -2.02% | $13.86 | $14.03 | $13.29 | 81.90K |
| 2026-08-05 | $13.88 | +1.76% | $13.75 | $14.08 | $13.54 | 61.90K |
| 2026-08-04 | $13.64 | +0.52% | $13.58 | $13.64 | $13.21 | 149.10K |
| 2026-08-03 | $13.57 | +1.27% | $13.60 | $13.88 | $13.11 | 83.80K |
| 2026-07-31 | $13.40 | -2.62% | $13.76 | $13.84 | $13.33 | 94.30K |
| 2026-07-30 | $13.76 | -2.27% | $14.10 | $14.39 | $13.68 | 79.90K |
| 2026-07-29 | $14.08 | -0.21% | $14.11 | $14.46 | $13.95 | 94.90K |
| 2026-07-28 | $14.11 | +1.29% | $13.96 | $15.11 | $13.92 | 84.10K |
| 2026-07-27 | $13.93 | +1.02% | $13.87 | $14.09 | $13.55 | 80.10K |
| 2026-07-24 | $13.79 | +1.85% | $13.65 | $13.86 | $13.45 | 75.10K |
| 2026-07-23 | $13.54 | -2.45% | $13.67 | $13.77 | $13.37 | 61.80K |
| 2026-07-22 | $13.88 | -2.46% | $14.07 | $14.43 | $13.88 | 66.70K |
| 2026-07-21 | $14.23 | +3.42% | $13.78 | $14.28 | $13.66 | 96.30K |
| 2026-07-20 | $13.76 | -1.71% | $14.06 | $14.38 | $13.64 | 82.50K |
| 2026-07-17 | $14.00 | -2.57% | $14.16 | $14.46 | $13.78 | 62.60K |
| 2026-07-16 | $14.37 | +0.42% | $14.24 | $14.79 | $14.17 | 116.90K |
| 2026-07-15 | $14.31 | +3.17% | $13.89 | $14.64 | $13.89 | 113.00K |
| 2026-07-14 | $13.87 | -3.41% | $14.37 | $14.70 | $13.67 | 92.30K |
| 2026-07-13 | $14.36 | +2.21% | $14.10 | $14.85 | $14.00 | 154.30K |
| 2026-07-10 | $14.05 | +0.14% | $14.08 | $14.18 | $13.79 | 81.70K |
| 2026-07-09 | $14.03 | +0.86% | $13.92 | $14.16 | $13.65 | 84.60K |
| 2026-07-08 | $13.91 | -2.59% | $14.22 | $14.37 | $13.75 | 90.70K |
| 2026-07-07 | $14.28 | -1.79% | $14.53 | $14.56 | $14.18 | 86.70K |
| 2026-07-06 | $14.54 | -0.89% | $14.69 | $15.16 | $14.49 | 101.30K |
| 2026-07-02 | $14.67 | -2.46% | $15.13 | $15.67 | $13.82 | 115.30K |
| 2026-07-01 | $15.04 | -1.83% | $15.66 | $15.76 | $14.88 | 135.00K |
| 2026-06-30 | $15.32 | +0.86% | $15.23 | $16.43 | $14.91 | 302.50K |
| 2026-06-29 | $15.19 | -2.19% | $15.53 | $15.74 | $14.98 | 141.80K |
| 2026-06-26 | $15.53 | +4.16% | $14.85 | $15.74 | $14.85 | 332.30K |
| 2026-06-25 | $14.91 | -0.67% | $15.01 | $15.33 | $13.98 | 177.50K |
| 2026-06-24 | $15.01 | +0.40% | $15.01 | $15.57 | $14.88 | 152.10K |
| 2026-06-23 | $14.95 | -1.12% | $14.92 | $15.25 | $14.79 | 153.80K |
| 2026-06-22 | $15.12 | -1.56% | $15.25 | $15.40 | $14.95 | 84.30K |
| 2026-06-18 | $15.36 | +2.88% | $15.13 | $15.49 | $15.01 | 174.40K |
| 2026-06-17 | $14.93 | +2.68% | $14.54 | $15.10 | $14.54 | 111.50K |
| 2026-06-16 | $14.54 | -2.09% | $14.85 | $15.08 | $14.46 | 223.30K |
| 2026-06-15 | $14.85 | -1.59% | $15.42 | $15.64 | $14.79 | 139.50K |
| 2026-06-12 | $15.09 | +0.94% | $14.95 | $15.22 | $14.53 | 146.80K |
| 2026-06-11 | $14.95 | +3.60% | $14.68 | $15.22 | $14.57 | 222.60K |
| 2026-06-10 | $14.43 | +9.32% | $13.26 | $14.96 | $13.20 | 304.00K |
| 2026-06-09 | $13.20 | -7.37% | $14.58 | $15.27 | $13.08 | 289.90K |
| 2026-06-08 | $14.25 | +34.56% | $14.01 | $15.30 | $12.94 | 716.60K |
| 2026-06-05 | $10.59 | -0.75% | $10.53 | $11.01 | $10.53 | 43.40K |
| 2026-06-04 | $10.67 | +1.14% | $10.58 | $10.78 | $10.47 | 43.80K |
| 2026-06-03 | $10.55 | -1.49% | $10.66 | $10.96 | $10.53 | 51.40K |
| 2026-06-02 | $10.71 | +0.94% | $10.60 | $11.01 | $10.47 | 40.40K |
| 2026-06-01 | $10.61 | -4.07% | $11.01 | $11.01 | $10.38 | 81.70K |
| 2026-05-29 | $11.06 | -1.78% | $11.20 | $11.31 | $10.88 | 38.30K |
| 2026-05-28 | $11.26 | +0.99% | $11.18 | $11.39 | $11.07 | 45.30K |
| 2026-05-27 | $11.15 | +1.64% | $10.98 | $11.36 | $10.98 | 48.80K |
| 2026-05-26 | $10.97 | +0.55% | $10.94 | $11.09 | $10.81 | 47.60K |