Motorcar Parts of America, Inc. (MPAA)
NASDAQ: MPAA · Real-Time Price · USD
16.24
-0.37 (-2.23%)
Sep 29, 2025, 4:00 PM EDT - Market closed
Motorcar Parts of America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 16.65 | 16.85 | 16.11 | 16.24 | 16.24 | -2.23% | 168,391 |
| Sep 26, 2025 | 15.91 | 16.77 | 15.57 | 16.61 | 16.61 | 2.59% | 189,940 |
| Sep 25, 2025 | 17.23 | 17.23 | 16.08 | 16.19 | 16.19 | -7.01% | 132,027 |
| Sep 24, 2025 | 16.40 | 17.43 | 16.25 | 17.41 | 17.41 | 5.07% | 221,221 |
| Sep 23, 2025 | 16.98 | 17.14 | 16.41 | 16.57 | 16.57 | -1.54% | 154,044 |
| Sep 22, 2025 | 16.45 | 17.72 | 16.38 | 16.83 | 16.83 | 1.63% | 266,281 |
| Sep 19, 2025 | 16.49 | 16.57 | 16.07 | 16.56 | 16.56 | 0.42% | 873,496 |
| Sep 18, 2025 | 16.16 | 17.00 | 16.00 | 16.49 | 16.49 | 3.06% | 121,642 |
| Sep 17, 2025 | 16.38 | 16.59 | 15.94 | 16.00 | 16.00 | -1.66% | 132,456 |
| Sep 16, 2025 | 15.96 | 16.53 | 15.55 | 16.27 | 16.27 | 1.75% | 193,343 |
| Sep 15, 2025 | 15.81 | 16.03 | 15.59 | 15.99 | 15.99 | 1.33% | 138,802 |
| Sep 12, 2025 | 16.06 | 16.30 | 15.76 | 15.78 | 15.78 | -1.62% | 203,472 |
| Sep 11, 2025 | 14.67 | 16.23 | 14.66 | 16.04 | 16.04 | 9.49% | 323,384 |
| Sep 10, 2025 | 14.84 | 14.96 | 14.57 | 14.65 | 14.65 | -1.01% | 86,603 |
| Sep 9, 2025 | 14.54 | 14.81 | 14.54 | 14.80 | 14.80 | 0.68% | 77,125 |
| Sep 8, 2025 | 14.64 | 14.79 | 14.50 | 14.70 | 14.70 | 1.17% | 86,316 |
| Sep 5, 2025 | 14.99 | 15.10 | 14.36 | 14.53 | 14.53 | -2.29% | 62,433 |
| Sep 4, 2025 | 14.49 | 14.88 | 14.37 | 14.87 | 14.87 | 2.98% | 103,444 |
| Sep 3, 2025 | 14.44 | 14.59 | 14.24 | 14.44 | 14.44 | -0.48% | 110,992 |
| Sep 2, 2025 | 14.64 | 14.97 | 14.36 | 14.51 | 14.51 | -2.62% | 125,843 |
| Aug 29, 2025 | 15.10 | 15.18 | 14.60 | 14.90 | 14.90 | -1.32% | 112,794 |
| Aug 28, 2025 | 15.05 | 15.18 | 14.76 | 15.10 | 15.10 | 0.47% | 180,618 |
| Aug 27, 2025 | 14.74 | 15.05 | 14.57 | 15.03 | 15.03 | 0.94% | 184,501 |
| Aug 26, 2025 | 14.60 | 15.07 | 14.36 | 14.89 | 14.89 | 2.41% | 177,022 |
| Aug 25, 2025 | 14.47 | 14.86 | 14.40 | 14.54 | 14.54 | 0.62% | 134,311 |
| Aug 22, 2025 | 14.04 | 15.20 | 14.01 | 14.45 | 14.45 | 3.51% | 231,872 |
| Aug 21, 2025 | 13.59 | 13.98 | 13.31 | 13.96 | 13.96 | 3.56% | 455,873 |
| Aug 20, 2025 | 13.89 | 13.89 | 13.33 | 13.48 | 13.48 | -1.25% | 118,033 |
| Aug 19, 2025 | 13.72 | 14.13 | 13.50 | 13.65 | 13.65 | -0.80% | 155,875 |
| Aug 18, 2025 | 13.63 | 13.92 | 13.60 | 13.76 | 13.76 | 0.15% | 137,323 |
| Aug 15, 2025 | 14.26 | 14.60 | 13.55 | 13.74 | 13.74 | -3.24% | 123,963 |
| Aug 14, 2025 | 14.48 | 14.94 | 14.06 | 14.20 | 14.20 | -2.61% | 275,236 |
| Aug 13, 2025 | 14.69 | 15.04 | 14.44 | 14.58 | 14.58 | 0.41% | 238,353 |
| Aug 12, 2025 | 13.97 | 14.87 | 13.14 | 14.52 | 14.52 | 5.14% | 407,288 |
| Aug 11, 2025 | 13.29 | 14.96 | 12.49 | 13.81 | 13.81 | 22.43% | 546,752 |
| Aug 8, 2025 | 11.32 | 11.61 | 11.13 | 11.28 | 11.28 | 0.27% | 58,914 |
| Aug 7, 2025 | 11.35 | 11.63 | 11.06 | 11.25 | 11.25 | -0.27% | 65,958 |
| Aug 6, 2025 | 11.28 | 11.74 | 10.85 | 11.28 | 11.28 | 0.53% | 62,870 |
| Aug 5, 2025 | 10.69 | 11.30 | 10.27 | 11.22 | 11.22 | 7.88% | 142,594 |
| Aug 4, 2025 | 10.24 | 10.53 | 10.13 | 10.40 | 10.40 | 2.46% | 116,366 |
| Aug 1, 2025 | 10.22 | 10.22 | 9.86 | 10.15 | 10.15 | -2.12% | 181,361 |
| Jul 31, 2025 | 10.73 | 10.91 | 10.28 | 10.37 | 10.37 | -3.08% | 153,310 |
| Jul 30, 2025 | 11.70 | 11.79 | 10.67 | 10.70 | 10.70 | -8.55% | 135,338 |
| Jul 29, 2025 | 12.12 | 12.12 | 11.67 | 11.70 | 11.70 | -2.82% | 89,939 |
| Jul 28, 2025 | 12.16 | 12.18 | 11.84 | 12.04 | 12.04 | -0.82% | 98,619 |
| Jul 25, 2025 | 12.14 | 12.43 | 12.08 | 12.14 | 12.14 | 0.17% | 101,033 |
| Jul 24, 2025 | 11.96 | 12.30 | 11.80 | 12.12 | 12.12 | 1.25% | 123,255 |
| Jul 23, 2025 | 11.84 | 11.99 | 11.65 | 11.97 | 11.97 | 1.79% | 82,952 |
| Jul 22, 2025 | 11.21 | 11.88 | 11.20 | 11.76 | 11.76 | 5.00% | 136,543 |
| Jul 21, 2025 | 11.03 | 11.26 | 10.51 | 11.20 | 11.20 | 1.27% | 84,238 |