Motorcar Parts of America, Inc. (MPAA)
NASDAQ: MPAA · Real-Time Price · USD
13.74
-0.46 (-3.27%)
At close: Aug 15, 2025, 4:00 PM
13.60
-0.13 (-0.98%)
After-hours: Aug 15, 2025, 4:59 PM EDT
Motorcar Parts of America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 14.26 | 14.60 | 13.55 | 13.74 | 13.74 | -3.24% | 123,934 |
| 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 |
| Jul 18, 2025 | 11.60 | 11.60 | 11.03 | 11.06 | 11.06 | -3.83% | 112,672 |
| Jul 17, 2025 | 11.49 | 11.70 | 11.42 | 11.50 | 11.50 | -0.26% | 175,895 |
| Jul 16, 2025 | 11.59 | 11.68 | 11.41 | 11.53 | 11.53 | -0.77% | 189,781 |
| Jul 15, 2025 | 11.58 | 11.62 | 11.24 | 11.62 | 11.62 | 0.96% | 153,112 |
| Jul 14, 2025 | 11.60 | 11.65 | 11.34 | 11.51 | 11.51 | -1.37% | 126,828 |
| Jul 11, 2025 | 11.80 | 11.80 | 11.41 | 11.67 | 11.67 | -2.18% | 100,122 |
| Jul 10, 2025 | 11.79 | 12.04 | 11.79 | 11.93 | 11.93 | 0.68% | 123,658 |
| Jul 9, 2025 | 12.60 | 12.60 | 11.76 | 11.85 | 11.85 | -4.97% | 121,085 |
| Jul 8, 2025 | 12.33 | 12.48 | 12.19 | 12.47 | 12.47 | 1.63% | 146,532 |
| Jul 7, 2025 | 12.37 | 12.38 | 11.86 | 12.27 | 12.27 | -0.97% | 236,255 |
| Jul 3, 2025 | 12.53 | 12.60 | 12.29 | 12.39 | 12.39 | 0.24% | 102,029 |
| Jul 2, 2025 | 11.61 | 12.44 | 11.58 | 12.36 | 12.36 | 6.83% | 249,092 |
| Jul 1, 2025 | 11.10 | 11.78 | 10.61 | 11.57 | 11.57 | 3.30% | 155,134 |
| Jun 30, 2025 | 10.12 | 11.27 | 10.05 | 11.20 | 11.20 | 10.89% | 392,808 |
| Jun 27, 2025 | 10.33 | 10.41 | 9.95 | 10.10 | 10.10 | -2.42% | 2,670,554 |
| Jun 26, 2025 | 10.14 | 10.43 | 9.98 | 10.35 | 10.35 | 2.27% | 196,775 |
| Jun 25, 2025 | 10.13 | 10.27 | 9.82 | 10.12 | 10.12 | 0.30% | 125,069 |
| Jun 24, 2025 | 10.15 | 10.29 | 9.77 | 10.09 | 10.09 | -0.59% | 142,288 |
| Jun 23, 2025 | 9.67 | 10.17 | 9.45 | 10.15 | 10.15 | 4.00% | 243,174 |
| Jun 20, 2025 | 10.03 | 10.03 | 9.58 | 9.76 | 9.76 | -1.51% | 153,805 |
| Jun 18, 2025 | 10.11 | 10.15 | 9.62 | 9.91 | 9.91 | -2.46% | 249,197 |
| Jun 17, 2025 | 10.56 | 10.67 | 10.08 | 10.16 | 10.16 | -4.15% | 181,734 |
| Jun 16, 2025 | 10.63 | 10.94 | 10.50 | 10.60 | 10.60 | -1.03% | 137,226 |
| Jun 13, 2025 | 10.71 | 10.97 | 10.28 | 10.71 | 10.71 | -1.29% | 160,894 |
| Jun 12, 2025 | 10.72 | 10.89 | 10.50 | 10.85 | 10.85 | 0.28% | 113,490 |
| Jun 11, 2025 | 10.51 | 10.84 | 10.30 | 10.82 | 10.82 | 4.14% | 190,041 |
| Jun 10, 2025 | 9.74 | 10.46 | 9.74 | 10.39 | 10.39 | 6.89% | 329,887 |
| Jun 9, 2025 | 12.58 | 12.72 | 9.56 | 9.72 | 9.72 | -18.46% | 669,907 |
| Jun 6, 2025 | 11.91 | 12.40 | 11.65 | 11.92 | 11.92 | 0.59% | 175,929 |
| Jun 5, 2025 | 11.73 | 11.97 | 11.57 | 11.85 | 11.85 | 0.68% | 132,548 |