MPAA Historical Prices
Motorcar Parts of America, Inc. · daily open, high, low, close & volume
Trading days
250
Period high
16.80
Period low
7.65
Period change
-39.97%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 9, 2026 | 8.49 | 8.93 | 7.65 | 7.72 | -26.62% | 592,098 |
| Nov 6, 2026 | 10.34 | 10.62 | 10.25 | 10.52 | +3.59% | 80,084 |
| Nov 5, 2026 | 10.68 | 10.83 | 9.91 | 10.15 | -4.02% | 93,800 |
| Nov 4, 2026 | 10.66 | 10.89 | 10.44 | 10.58 | +1.83% | 69,178 |
| Nov 3, 2026 | 10.49 | 10.49 | 10.33 | 10.39 | -0.10% | 69,300 |
| Nov 2, 2026 | 10.42 | 10.60 | 10.32 | 10.40 | +0.87% | 85,503 |
| Oct 30, 2026 | 10.33 | 10.38 | 10.09 | 10.31 | +0.10% | 51,929 |
| Oct 29, 2026 | 10.70 | 11.00 | 10.05 | 10.30 | -3.29% | 78,996 |
| Oct 28, 2026 | 10.23 | 10.79 | 10.10 | 10.65 | +5.03% | 100,112 |
| Oct 27, 2026 | 10.20 | 10.20 | 10.04 | 10.14 | +0.10% | 64,272 |
| Oct 26, 2026 | 10.25 | 10.31 | 10.08 | 10.13 | -0.49% | 72,607 |
| Oct 23, 2026 | 10.05 | 10.19 | 9.96 | 10.18 | +0.39% | 61,772 |
| Oct 22, 2026 | 9.80 | 10.24 | 9.80 | 10.14 | +2.84% | 63,061 |
| Oct 21, 2026 | 10.30 | 10.40 | 9.86 | 9.86 | -3.52% | 127,192 |
| Oct 20, 2026 | 10.32 | 10.46 | 10.21 | 10.22 | -0.29% | 71,705 |
| Oct 19, 2026 | 10.38 | 10.43 | 10.20 | 10.25 | -0.68% | 115,289 |
| Oct 16, 2026 | 10.37 | 10.48 | 10.25 | 10.32 | -0.29% | 108,264 |
| Oct 15, 2026 | 10.45 | 10.60 | 10.25 | 10.35 | -0.38% | 87,040 |
| Oct 14, 2026 | 10.47 | 10.56 | 10.38 | 10.39 | -1.89% | 78,410 |
| Oct 13, 2026 | 10.31 | 10.71 | 10.31 | 10.59 | +3.12% | 56,718 |
| Oct 12, 2026 | 10.35 | 10.45 | 10.15 | 10.27 | -1.44% | 69,072 |
| Oct 9, 2026 | 10.60 | 10.69 | 10.38 | 10.42 | -1.23% | 47,735 |
| Oct 8, 2026 | 10.55 | 10.62 | 10.20 | 10.55 | -0.66% | 66,090 |
| Oct 7, 2026 | 10.62 | 10.71 | 10.50 | 10.62 | -0.56% | 76,704 |
| Oct 6, 2026 | 10.66 | 10.74 | 10.50 | 10.68 | +0.56% | 76,499 |
| Oct 5, 2026 | 10.53 | 10.69 | 10.45 | 10.62 | +0.85% | 79,952 |
| Oct 2, 2026 | 10.50 | 10.54 | 10.30 | 10.53 | +1.84% | 99,688 |
| Oct 1, 2026 | 10.52 | 10.66 | 10.27 | 10.34 | -1.43% | 102,757 |
| Sep 30, 2026 | 10.54 | 10.60 | 10.13 | 10.49 | -0.57% | 291,867 |
| Sep 29, 2026 | 10.60 | 10.86 | 10.48 | 10.55 | +0.19% | 96,642 |
| Sep 28, 2026 | 10.69 | 10.84 | 10.49 | 10.53 | -1.59% | 182,133 |
| Sep 25, 2026 | 10.61 | 10.81 | 10.55 | 10.70 | +1.33% | 89,863 |
| Sep 24, 2026 | 10.51 | 10.61 | 10.41 | 10.56 | +0.00% | 114,725 |
| Sep 23, 2026 | 10.85 | 10.85 | 10.48 | 10.56 | -2.67% | 136,085 |
| Sep 22, 2026 | 10.68 | 10.96 | 10.60 | 10.85 | +2.94% | 102,794 |
| Sep 21, 2026 | 10.59 | 10.59 | 10.41 | 10.54 | -0.94% | 150,432 |
| Sep 18, 2026 | 10.50 | 10.67 | 10.43 | 10.64 | +0.66% | 333,468 |
| Sep 17, 2026 | 10.81 | 10.89 | 10.55 | 10.57 | -0.75% | 79,102 |
| Sep 16, 2026 | 10.72 | 10.90 | 10.54 | 10.65 | -1.02% | 145,683 |
| Sep 15, 2026 | 10.95 | 11.10 | 10.73 | 10.76 | -2.18% | 75,872 |
| Sep 14, 2026 | 10.73 | 11.04 | 10.70 | 11.00 | +1.76% | 86,680 |
| Sep 11, 2026 | 11.09 | 11.26 | 10.77 | 10.81 | -1.41% | 84,499 |
| Sep 10, 2026 | 11.56 | 11.66 | 10.88 | 10.96 | -6.12% | 149,861 |
| Sep 9, 2026 | 12.07 | 12.07 | 11.56 | 11.68 | -0.26% | 139,392 |
| Sep 8, 2026 | 12.01 | 12.01 | 11.67 | 11.71 | -3.06% | 123,966 |
| Sep 4, 2026 | 11.94 | 12.13 | 11.77 | 12.08 | +2.46% | 40,766 |
| Sep 3, 2026 | 11.67 | 11.85 | 11.53 | 11.79 | +2.08% | 47,722 |
| Sep 2, 2026 | 11.66 | 11.85 | 11.45 | 11.55 | -0.60% | 130,681 |
| Aug 31, 2026 | 11.53 | 11.76 | 11.47 | 11.62 | +1.04% | 209,599 |
| Aug 28, 2026 | 11.50 | 11.74 | 11.34 | 11.50 | +0.17% | 101,163 |
| Aug 27, 2026 | 11.39 | 11.66 | 11.36 | 11.48 | +0.17% | 99,091 |
| Aug 26, 2026 | 11.73 | 11.73 | 11.39 | 11.46 | -2.30% | 81,190 |
| Aug 25, 2026 | 11.57 | 11.81 | 11.38 | 11.73 | +1.47% | 109,432 |
| Aug 24, 2026 | 11.95 | 11.95 | 11.40 | 11.56 | -3.26% | 107,126 |
| Aug 21, 2026 | 11.87 | 12.04 | 11.79 | 11.95 | +1.53% | 121,784 |
| Aug 20, 2026 | 11.68 | 11.83 | 11.61 | 11.77 | +0.17% | 136,456 |
| Aug 19, 2026 | 11.75 | 11.91 | 11.60 | 11.75 | +0.09% | 122,270 |
| Aug 18, 2026 | 11.95 | 12.57 | 11.27 | 11.74 | -1.76% | 168,823 |
| Aug 17, 2026 | 12.47 | 12.50 | 11.71 | 11.95 | -4.09% | 166,616 |
| Aug 14, 2026 | 12.41 | 12.58 | 12.23 | 12.46 | +0.56% | 115,395 |
| Aug 13, 2026 | 12.23 | 12.68 | 12.23 | 12.39 | +2.06% | 92,401 |
| Aug 12, 2026 | 12.46 | 12.68 | 11.93 | 12.14 | -2.49% | 163,554 |
| Aug 11, 2026 | 12.42 | 12.83 | 12.36 | 12.45 | +0.24% | 137,932 |
| Aug 10, 2026 | 10.37 | 12.64 | 10.05 | 12.42 | -8.88% | 397,551 |
| Aug 7, 2026 | 13.62 | 13.89 | 13.56 | 13.63 | +0.22% | 100,741 |
| Aug 6, 2026 | 13.86 | 14.03 | 13.29 | 13.60 | -2.02% | 81,854 |
| Aug 5, 2026 | 13.75 | 14.08 | 13.54 | 13.88 | +1.76% | 61,852 |
| Aug 4, 2026 | 13.58 | 13.64 | 13.21 | 13.64 | +0.52% | 149,121 |
| Aug 3, 2026 | 13.60 | 13.88 | 13.11 | 13.57 | +1.27% | 83,756 |
| Jul 31, 2026 | 13.76 | 13.84 | 13.33 | 13.40 | -2.62% | 94,262 |
| Jul 30, 2026 | 14.10 | 14.38 | 13.68 | 13.76 | -2.27% | 79,932 |
| Jul 29, 2026 | 14.11 | 14.46 | 13.95 | 14.08 | -0.21% | 94,988 |
| Jul 28, 2026 | 13.96 | 15.11 | 13.92 | 14.11 | +1.29% | 84,076 |
| Jul 27, 2026 | 13.87 | 14.09 | 13.55 | 13.93 | +1.02% | 80,118 |
| Jul 24, 2026 | 13.65 | 13.86 | 13.45 | 13.79 | +1.85% | 75,113 |
| Jul 23, 2026 | 13.67 | 13.77 | 13.37 | 13.54 | -2.45% | 61,840 |
| Jul 22, 2026 | 14.07 | 14.43 | 13.88 | 13.88 | -2.46% | 66,696 |
| Jul 21, 2026 | 13.78 | 14.28 | 13.66 | 14.23 | +3.42% | 96,262 |
| Jul 20, 2026 | 14.06 | 14.38 | 13.64 | 13.76 | -1.71% | 82,536 |
| Jul 17, 2026 | 14.16 | 14.46 | 13.78 | 14.00 | -2.57% | 62,583 |
| Jul 16, 2026 | 14.24 | 14.79 | 14.17 | 14.37 | +0.42% | 116,946 |
| Jul 15, 2026 | 13.89 | 14.64 | 13.89 | 14.31 | +3.17% | 112,954 |
| Jul 14, 2026 | 14.37 | 14.70 | 13.66 | 13.87 | -3.41% | 90,138 |
| Jul 13, 2026 | 14.10 | 14.85 | 14.00 | 14.36 | +2.21% | 154,722 |
| Jul 10, 2026 | 14.08 | 14.18 | 13.79 | 14.05 | +0.14% | 81,715 |
| Jul 9, 2026 | 13.92 | 14.16 | 13.65 | 14.03 | +0.86% | 84,569 |
| Jul 8, 2026 | 14.22 | 14.37 | 13.74 | 13.91 | -2.59% | 90,710 |
| Jul 7, 2026 | 14.53 | 14.56 | 14.18 | 14.28 | -1.79% | 86,742 |
| Jul 6, 2026 | 14.69 | 15.16 | 14.49 | 14.54 | -0.89% | 101,375 |
| Jul 2, 2026 | 15.13 | 15.67 | 13.82 | 14.67 | -2.46% | 115,281 |
| Jul 1, 2026 | 15.66 | 15.76 | 14.88 | 15.04 | -1.83% | 135,009 |
| Jun 30, 2026 | 15.23 | 16.43 | 14.91 | 15.32 | +0.86% | 302,503 |
| Jun 29, 2026 | 15.53 | 15.73 | 14.98 | 15.19 | -2.19% | 141,806 |
| Jun 26, 2026 | 14.85 | 15.74 | 14.85 | 15.53 | +4.16% | 332,296 |
| Jun 25, 2026 | 15.01 | 15.32 | 13.98 | 14.91 | -0.67% | 177,491 |
| Jun 24, 2026 | 15.01 | 15.57 | 14.88 | 15.01 | +0.40% | 152,067 |
| Jun 23, 2026 | 14.92 | 15.25 | 14.79 | 14.95 | -1.12% | 153,837 |
| Jun 22, 2026 | 15.25 | 15.40 | 14.95 | 15.12 | -1.56% | 84,314 |
| Jun 18, 2026 | 15.13 | 15.49 | 15.01 | 15.36 | +2.88% | 174,368 |
| Jun 17, 2026 | 14.54 | 15.10 | 14.54 | 14.93 | +2.68% | 111,483 |
| Jun 16, 2026 | 14.85 | 15.07 | 14.46 | 14.54 | -2.09% | 223,320 |
| Jun 15, 2026 | 15.42 | 15.63 | 14.79 | 14.85 | -1.59% | 139,547 |
| Jun 12, 2026 | 14.95 | 15.22 | 14.53 | 15.09 | +0.94% | 146,756 |
| Jun 11, 2026 | 14.68 | 15.22 | 14.57 | 14.95 | +3.60% | 222,632 |
| Jun 10, 2026 | 13.26 | 14.96 | 13.20 | 14.43 | +9.32% | 303,982 |
| Jun 9, 2026 | 14.58 | 15.27 | 13.08 | 13.20 | -7.37% | 289,908 |
| Jun 8, 2026 | 14.01 | 15.30 | 12.94 | 14.25 | +34.56% | 716,583 |
| Jun 5, 2026 | 10.53 | 11.01 | 10.53 | 10.59 | -0.75% | 43,389 |
| Jun 4, 2026 | 10.58 | 10.78 | 10.47 | 10.67 | +1.14% | 43,794 |
| Jun 3, 2026 | 10.66 | 10.96 | 10.53 | 10.55 | -1.49% | 51,431 |
| Jun 2, 2026 | 10.60 | 11.01 | 10.47 | 10.71 | +0.94% | 40,395 |
| Jun 1, 2026 | 11.01 | 11.01 | 10.38 | 10.61 | -4.07% | 81,656 |
| May 29, 2026 | 11.20 | 11.31 | 10.88 | 11.06 | -1.78% | 38,277 |
| May 28, 2026 | 11.18 | 11.38 | 11.07 | 11.26 | +0.99% | 45,332 |
| May 27, 2026 | 10.98 | 11.36 | 10.98 | 11.15 | +1.64% | 48,790 |
| May 26, 2026 | 10.94 | 11.09 | 10.81 | 10.97 | +0.55% | 47,555 |
| May 22, 2026 | 10.86 | 11.16 | 10.81 | 10.91 | +0.46% | 36,486 |
| May 21, 2026 | 10.76 | 10.91 | 10.57 | 10.86 | +0.84% | 47,034 |
| May 20, 2026 | 10.48 | 10.90 | 10.48 | 10.77 | +2.87% | 28,590 |
| May 19, 2026 | 10.42 | 10.74 | 10.12 | 10.47 | -0.62% | 55,712 |
| May 18, 2026 | 11.06 | 11.06 | 10.46 | 10.54 | -3.88% | 33,340 |
| May 15, 2026 | 11.20 | 11.49 | 10.85 | 10.96 | -3.69% | 67,711 |
| May 14, 2026 | 11.31 | 11.58 | 11.21 | 11.38 | +1.70% | 37,459 |
| May 13, 2026 | 11.19 | 11.33 | 11.04 | 11.19 | -0.36% | 39,808 |
| May 12, 2026 | 11.60 | 11.98 | 11.18 | 11.23 | -3.19% | 48,670 |
| May 11, 2026 | 11.66 | 12.00 | 11.33 | 11.60 | -0.51% | 41,991 |
| May 8, 2026 | 11.45 | 11.83 | 11.45 | 11.66 | +1.66% | 30,515 |
| May 7, 2026 | 11.66 | 11.94 | 11.25 | 11.47 | -1.29% | 41,145 |
| May 6, 2026 | 11.51 | 11.74 | 11.40 | 11.62 | +2.38% | 39,301 |
| May 5, 2026 | 11.18 | 11.55 | 11.13 | 11.35 | +1.93% | 32,785 |
| May 4, 2026 | 11.14 | 11.50 | 11.06 | 11.13 | -0.93% | 40,125 |
| May 1, 2026 | 11.21 | 11.37 | 11.01 | 11.24 | +0.18% | 65,868 |
| Apr 30, 2026 | 10.93 | 11.63 | 10.93 | 11.22 | +2.28% | 68,163 |
| Apr 29, 2026 | 11.03 | 11.31 | 10.93 | 10.97 | -1.17% | 65,359 |
| Apr 28, 2026 | 11.55 | 11.73 | 11.05 | 11.10 | -4.48% | 55,901 |
| Apr 27, 2026 | 11.55 | 11.98 | 11.55 | 11.62 | +0.96% | 61,152 |
| Apr 24, 2026 | 11.40 | 11.73 | 11.37 | 11.51 | +0.35% | 51,832 |
| Apr 23, 2026 | 11.51 | 11.63 | 11.34 | 11.47 | -0.86% | 30,194 |
| Apr 22, 2026 | 11.53 | 11.69 | 10.84 | 11.57 | +0.70% | 35,119 |
| Apr 21, 2026 | 11.84 | 11.93 | 11.46 | 11.49 | -2.21% | 53,327 |
| Apr 20, 2026 | 11.52 | 11.90 | 11.07 | 11.75 | +0.77% | 55,901 |
| Apr 17, 2026 | 11.42 | 12.00 | 11.13 | 11.66 | +3.83% | 98,789 |
| Apr 16, 2026 | 11.14 | 11.36 | 11.10 | 11.23 | +0.45% | 81,693 |
| Apr 15, 2026 | 11.26 | 11.52 | 11.14 | 11.18 | -2.70% | 70,553 |
| Apr 14, 2026 | 11.18 | 11.53 | 11.18 | 11.49 | +1.06% | 43,492 |
| Apr 13, 2026 | 11.16 | 11.55 | 11.16 | 11.37 | -0.79% | 34,927 |
| Apr 10, 2026 | 11.37 | 11.51 | 11.37 | 11.46 | +0.88% | 38,667 |
| Apr 9, 2026 | 11.14 | 11.41 | 11.14 | 11.36 | +1.97% | 56,082 |
| Apr 8, 2026 | 11.02 | 11.21 | 10.98 | 11.14 | +4.80% | 53,764 |
| Apr 7, 2026 | 10.50 | 10.76 | 10.37 | 10.63 | +0.19% | 61,708 |
| Apr 6, 2026 | 10.84 | 10.84 | 9.81 | 10.61 | -1.67% | 65,845 |
| Apr 2, 2026 | 10.80 | 11.06 | 10.74 | 10.79 | -1.10% | 273,391 |
| Apr 1, 2026 | 11.06 | 11.28 | 10.78 | 10.91 | -1.36% | 73,520 |
| Mar 31, 2026 | 10.88 | 11.21 | 10.81 | 11.06 | +1.84% | 75,766 |
| Mar 30, 2026 | 10.96 | 10.96 | 9.86 | 10.86 | -0.37% | 121,211 |
| Mar 27, 2026 | 11.02 | 11.18 | 10.80 | 10.90 | -2.15% | 73,982 |
| Mar 26, 2026 | 11.02 | 11.28 | 11.00 | 11.14 | -0.45% | 75,452 |
| Mar 25, 2026 | 10.92 | 11.20 | 10.80 | 11.19 | +3.32% | 83,556 |
| Mar 24, 2026 | 10.59 | 10.99 | 10.59 | 10.83 | +0.84% | 93,945 |
| Mar 23, 2026 | 10.40 | 10.83 | 10.35 | 10.74 | +5.19% | 119,322 |
| Mar 20, 2026 | 10.30 | 10.34 | 10.10 | 10.21 | -1.45% | 134,826 |
| Mar 19, 2026 | 10.16 | 10.49 | 10.13 | 10.36 | +0.97% | 103,339 |
| Mar 18, 2026 | 10.23 | 10.38 | 10.05 | 10.26 | -0.87% | 108,616 |
| Mar 17, 2026 | 10.18 | 10.47 | 10.18 | 10.35 | +2.27% | 77,408 |
| Mar 16, 2026 | 10.17 | 10.38 | 10.10 | 10.12 | +0.00% | 126,011 |
| Mar 13, 2026 | 10.33 | 10.34 | 10.05 | 10.12 | -1.08% | 138,654 |
| Mar 12, 2026 | 10.36 | 10.75 | 10.11 | 10.23 | -2.11% | 106,895 |
| Mar 11, 2026 | 10.20 | 10.56 | 10.19 | 10.45 | +2.55% | 145,221 |
| Mar 10, 2026 | 10.11 | 10.46 | 10.10 | 10.19 | +0.39% | 131,468 |
| Mar 9, 2026 | 10.38 | 10.57 | 10.01 | 10.15 | -3.33% | 220,886 |
| Mar 6, 2026 | 10.42 | 10.97 | 10.23 | 10.50 | +1.45% | 221,303 |
| Mar 5, 2026 | 10.22 | 10.63 | 10.19 | 10.35 | -0.10% | 152,523 |
| Mar 4, 2026 | 10.41 | 10.42 | 10.04 | 10.36 | -0.48% | 133,901 |
| Mar 3, 2026 | 10.07 | 10.49 | 9.82 | 10.41 | +0.97% | 139,139 |
| Mar 2, 2026 | 10.17 | 10.50 | 10.06 | 10.31 | -0.29% | 92,632 |
| Feb 27, 2026 | 10.20 | 10.50 | 10.07 | 10.34 | -0.10% | 120,305 |
| Feb 26, 2026 | 10.73 | 10.73 | 10.24 | 10.35 | -3.90% | 65,489 |
| Feb 25, 2026 | 10.74 | 10.85 | 10.44 | 10.77 | +1.13% | 71,651 |
| Feb 24, 2026 | 10.57 | 10.94 | 10.57 | 10.65 | +0.66% | 126,735 |
| Feb 23, 2026 | 10.46 | 10.70 | 10.36 | 10.58 | -0.56% | 256,343 |
| Feb 20, 2026 | 10.49 | 10.89 | 10.41 | 10.64 | +0.57% | 201,198 |
| Feb 19, 2026 | 10.56 | 10.82 | 10.33 | 10.58 | -1.58% | 312,927 |
| Feb 18, 2026 | 10.33 | 10.90 | 9.80 | 10.75 | +4.98% | 186,842 |
| Feb 17, 2026 | 9.86 | 10.38 | 9.75 | 10.24 | +1.99% | 154,641 |
| Feb 13, 2026 | 9.63 | 10.35 | 9.56 | 10.04 | +5.46% | 253,119 |
| Feb 12, 2026 | 10.03 | 10.10 | 9.29 | 9.52 | -5.08% | 300,018 |
| Feb 11, 2026 | 10.70 | 10.70 | 9.81 | 10.03 | -6.52% | 302,880 |
| Feb 10, 2026 | 10.74 | 10.90 | 10.30 | 10.73 | -1.01% | 424,684 |
| Feb 9, 2026 | 10.26 | 11.10 | 9.29 | 10.84 | -17.50% | 404,206 |
| Feb 6, 2026 | 12.91 | 13.18 | 12.82 | 13.14 | +2.74% | 100,305 |
| Feb 5, 2026 | 13.10 | 13.10 | 12.53 | 12.79 | -2.66% | 126,480 |
| Feb 4, 2026 | 13.15 | 13.25 | 12.87 | 13.14 | -1.35% | 106,015 |
| Feb 3, 2026 | 13.06 | 13.50 | 12.91 | 13.32 | +1.76% | 93,162 |
| Feb 2, 2026 | 12.48 | 13.20 | 12.38 | 13.09 | +5.31% | 147,344 |
| Jan 30, 2026 | 12.86 | 13.28 | 12.24 | 12.43 | -4.53% | 102,998 |
| Jan 29, 2026 | 12.82 | 13.11 | 12.53 | 13.02 | +1.88% | 122,333 |
| Jan 28, 2026 | 12.91 | 12.97 | 12.71 | 12.78 | -0.85% | 87,478 |
| Jan 27, 2026 | 12.89 | 13.00 | 12.79 | 12.89 | +0.62% | 86,816 |
| Jan 26, 2026 | 12.93 | 13.00 | 12.72 | 12.81 | -1.39% | 75,145 |
| Jan 23, 2026 | 13.03 | 13.18 | 12.78 | 12.99 | -0.54% | 44,818 |
| Jan 22, 2026 | 13.49 | 13.70 | 12.99 | 13.06 | -2.68% | 135,281 |
| Jan 21, 2026 | 12.87 | 13.44 | 12.81 | 13.42 | +5.50% | 77,609 |
| Jan 20, 2026 | 12.78 | 13.14 | 12.56 | 12.72 | -2.83% | 74,405 |
| Jan 16, 2026 | 13.63 | 13.63 | 13.08 | 13.09 | -3.75% | 92,045 |
| Jan 15, 2026 | 13.10 | 13.74 | 13.08 | 13.60 | +4.06% | 104,637 |
| Jan 14, 2026 | 13.17 | 13.27 | 12.94 | 13.07 | -0.76% | 120,652 |
| Jan 13, 2026 | 13.30 | 13.38 | 13.09 | 13.17 | -0.68% | 79,099 |
| Jan 12, 2026 | 12.61 | 13.38 | 12.61 | 13.26 | +4.16% | 112,730 |
| Jan 9, 2026 | 12.81 | 12.87 | 12.54 | 12.73 | -1.01% | 77,511 |
| Jan 8, 2026 | 12.31 | 12.97 | 12.31 | 12.86 | +3.88% | 94,983 |
| Jan 7, 2026 | 12.67 | 12.72 | 12.35 | 12.38 | -2.60% | 82,335 |
| Jan 6, 2026 | 12.44 | 12.73 | 12.09 | 12.71 | +1.27% | 94,205 |
| Jan 5, 2026 | 12.39 | 12.74 | 12.38 | 12.55 | +1.54% | 83,340 |
| Jan 2, 2026 | 12.50 | 12.50 | 12.04 | 12.36 | +0.16% | 96,453 |
| Dec 31, 2025 | 12.50 | 12.55 | 12.16 | 12.34 | -1.36% | 314,639 |
| Dec 30, 2025 | 12.40 | 12.73 | 12.36 | 12.51 | +0.89% | 104,801 |
| Dec 29, 2025 | 12.48 | 12.61 | 12.24 | 12.40 | -0.64% | 141,399 |
| Dec 26, 2025 | 12.16 | 12.55 | 12.01 | 12.48 | +1.71% | 116,094 |
| Dec 24, 2025 | 12.30 | 12.34 | 11.90 | 12.27 | -0.73% | 100,087 |
| Dec 23, 2025 | 12.64 | 12.68 | 12.35 | 12.36 | -2.29% | 147,480 |
| Dec 22, 2025 | 12.95 | 13.09 | 12.47 | 12.65 | -1.63% | 122,516 |
| Dec 19, 2025 | 12.94 | 13.17 | 12.60 | 12.86 | -0.08% | 155,951 |
| Dec 18, 2025 | 12.81 | 13.11 | 12.64 | 12.87 | +0.86% | 89,679 |
| Dec 17, 2025 | 12.68 | 12.77 | 12.29 | 12.76 | +1.27% | 184,983 |
| Dec 16, 2025 | 12.84 | 13.17 | 12.51 | 12.60 | -1.56% | 117,216 |
| Dec 15, 2025 | 13.95 | 13.95 | 12.65 | 12.80 | -7.04% | 191,489 |
| Dec 12, 2025 | 13.61 | 13.91 | 13.19 | 13.77 | +1.70% | 229,991 |
| Dec 11, 2025 | 13.47 | 13.83 | 13.40 | 13.54 | -0.22% | 158,897 |
| Dec 10, 2025 | 12.94 | 13.77 | 12.94 | 13.57 | +4.55% | 154,494 |
| Dec 9, 2025 | 13.12 | 13.46 | 12.94 | 12.98 | -1.82% | 132,135 |
| Dec 8, 2025 | 13.20 | 14.22 | 13.15 | 13.22 | +3.77% | 194,815 |
| Dec 5, 2025 | 12.92 | 13.01 | 12.65 | 12.74 | -1.85% | 71,914 |
| Dec 4, 2025 | 13.06 | 13.21 | 12.94 | 12.98 | -1.07% | 85,681 |
| Dec 3, 2025 | 12.88 | 13.25 | 12.88 | 13.12 | +2.10% | 113,514 |
| Dec 2, 2025 | 13.26 | 13.26 | 12.49 | 12.85 | -2.43% | 172,845 |
| Dec 1, 2025 | 13.14 | 13.40 | 12.84 | 13.17 | -0.08% | 145,321 |
| Nov 28, 2025 | 13.10 | 13.41 | 12.96 | 13.18 | +0.46% | 52,316 |
| Nov 26, 2025 | 13.30 | 13.51 | 12.95 | 13.12 | -1.87% | 95,832 |
| Nov 25, 2025 | 13.50 | 13.79 | 13.20 | 13.37 | -2.41% | 117,153 |
| Nov 24, 2025 | 12.91 | 13.78 | 12.76 | 13.70 | +6.12% | 191,484 |
| Nov 21, 2025 | 12.62 | 13.12 | 12.41 | 12.91 | +2.46% | 227,978 |
| Nov 20, 2025 | 12.83 | 13.10 | 12.50 | 12.60 | +0.56% | 253,693 |
| Nov 19, 2025 | 13.00 | 13.18 | 12.49 | 12.53 | -4.20% | 204,618 |
| Nov 18, 2025 | 12.51 | 13.12 | 12.42 | 13.08 | +3.97% | 240,400 |
| Nov 17, 2025 | 12.97 | 13.52 | 12.58 | 12.58 | -3.90% | 253,841 |
| Nov 14, 2025 | 12.79 | 13.33 | 12.67 | 13.09 | +0.61% | 199,276 |
| Nov 13, 2025 | 13.28 | 13.52 | 12.69 | 13.01 | -3.56% | 315,481 |
| Nov 12, 2025 | 13.03 | 13.60 | 13.00 | 13.49 | +3.45% | 256,250 |
| Nov 11, 2025 | 12.81 | 13.43 | 12.59 | 13.04 | +1.40% | 378,198 |
| Nov 10, 2025 | 16.80 | 16.80 | 12.54 | 12.86 | -26.01% | 645,174 |
Daily open, high, low, close and volume for Motorcar Parts of America, Inc. (MPAA). Showing 250 trading days. Unadjusted prices.