Motorcar Parts of America, Inc. (MPAA)
NASDAQ: MPAA · Real-Time Price · USD
9.83
-0.01 (-0.10%)
At close: May 12, 2025, 4:00 PM
9.83
0.00 (0.00%)
After-hours: May 12, 2025, 4:00 PM EDT
Motorcar Parts of America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 9.73 | 10.21 | 9.69 | 9.94 | - | 1.02% | 153,974 |
| May 9, 2025 | 9.94 | 10.08 | 9.69 | 9.84 | 9.84 | 0.20% | 84,173 |
| May 8, 2025 | 9.54 | 9.86 | 9.25 | 9.82 | 9.82 | 6.39% | 146,576 |
| May 7, 2025 | 9.14 | 9.53 | 9.09 | 9.23 | 9.23 | 1.65% | 106,450 |
| May 6, 2025 | 9.42 | 9.65 | 9.07 | 9.08 | 9.08 | -5.52% | 69,251 |
| May 5, 2025 | 9.33 | 10.05 | 9.32 | 9.61 | 9.61 | 1.16% | 88,759 |
| May 2, 2025 | 9.14 | 9.72 | 8.99 | 9.50 | 9.50 | 4.74% | 154,644 |
| May 1, 2025 | 8.96 | 9.37 | 8.96 | 9.07 | 9.07 | 1.80% | 74,717 |
| Apr 30, 2025 | 8.73 | 8.93 | 8.49 | 8.91 | 8.91 | -0.56% | 57,555 |
| Apr 29, 2025 | 8.87 | 9.21 | 8.64 | 8.96 | 8.96 | 1.01% | 68,872 |
| Apr 28, 2025 | 9.10 | 9.48 | 8.78 | 8.87 | 8.87 | -2.95% | 49,324 |
| Apr 25, 2025 | 9.47 | 9.47 | 9.04 | 9.14 | 9.14 | -3.48% | 64,495 |
| Apr 24, 2025 | 9.17 | 9.80 | 9.17 | 9.47 | 9.47 | 2.93% | 69,346 |
| Apr 23, 2025 | 9.34 | 9.66 | 9.10 | 9.20 | 9.20 | 1.10% | 85,493 |
| Apr 22, 2025 | 9.40 | 9.40 | 8.85 | 9.10 | 9.10 | 3.41% | 111,214 |
| Apr 21, 2025 | 8.89 | 8.89 | 8.70 | 8.80 | 8.80 | -1.46% | 33,747 |
| Apr 17, 2025 | 9.00 | 9.06 | 8.21 | 8.93 | 8.93 | -0.22% | 51,858 |
| Apr 16, 2025 | 8.99 | 9.08 | 8.77 | 8.95 | 8.95 | -0.11% | 70,954 |
| Apr 15, 2025 | 8.80 | 9.00 | 8.73 | 8.96 | 8.96 | 2.05% | 84,989 |
| Apr 14, 2025 | 8.93 | 8.98 | 8.58 | 8.78 | 8.78 | 0.34% | 55,559 |
| Apr 11, 2025 | 8.79 | 8.90 | 8.48 | 8.75 | 8.75 | -1.80% | 48,262 |
| Apr 10, 2025 | 8.85 | 8.96 | 8.34 | 8.91 | 8.91 | -1.33% | 59,183 |
| Apr 9, 2025 | 8.34 | 9.25 | 8.17 | 9.03 | 9.03 | 6.61% | 109,699 |
| Apr 8, 2025 | 9.21 | 9.45 | 8.25 | 8.47 | 8.47 | -4.83% | 71,387 |
| Apr 7, 2025 | 8.40 | 9.01 | 8.24 | 8.90 | 8.90 | 2.89% | 107,576 |
| Apr 4, 2025 | 8.82 | 8.89 | 8.25 | 8.65 | 8.65 | -5.88% | 80,982 |
| Apr 3, 2025 | 9.12 | 9.45 | 8.79 | 9.19 | 9.19 | -2.85% | 128,926 |
| Apr 2, 2025 | 8.90 | 9.57 | 8.83 | 9.46 | 9.46 | 4.30% | 110,733 |
| Apr 1, 2025 | 9.42 | 9.68 | 9.06 | 9.07 | 9.07 | -4.53% | 74,873 |
| Mar 31, 2025 | 9.12 | 9.58 | 9.07 | 9.50 | 9.50 | 1.60% | 110,700 |
| Mar 28, 2025 | 9.94 | 10.21 | 9.08 | 9.35 | 9.35 | -6.69% | 113,037 |
| Mar 27, 2025 | 10.18 | 10.36 | 9.98 | 10.02 | 10.02 | -0.79% | 105,357 |
| Mar 26, 2025 | 10.04 | 10.29 | 9.95 | 10.10 | 10.10 | -0.20% | 129,127 |
| Mar 25, 2025 | 10.80 | 10.90 | 10.04 | 10.12 | 10.12 | -4.35% | 96,371 |
| Mar 24, 2025 | 10.31 | 10.95 | 10.31 | 10.58 | 10.58 | 2.52% | 77,610 |
| Mar 21, 2025 | 10.19 | 10.32 | 10.04 | 10.32 | 10.32 | -0.67% | 131,402 |
| Mar 20, 2025 | 10.49 | 10.73 | 10.19 | 10.39 | 10.39 | -1.61% | 78,452 |
| Mar 19, 2025 | 10.92 | 11.13 | 10.45 | 10.56 | 10.56 | -4.43% | 98,513 |
| Mar 18, 2025 | 11.54 | 11.54 | 10.86 | 11.05 | 11.05 | -4.74% | 105,731 |
| Mar 17, 2025 | 10.47 | 11.64 | 10.12 | 11.60 | 11.60 | 11.22% | 261,625 |
| Mar 14, 2025 | 10.29 | 10.50 | 10.07 | 10.43 | 10.43 | 2.76% | 74,983 |
| Mar 13, 2025 | 10.67 | 10.67 | 10.12 | 10.15 | 10.15 | -5.41% | 97,903 |
| Mar 12, 2025 | 10.66 | 10.86 | 10.27 | 10.73 | 10.73 | 1.13% | 123,003 |
| Mar 11, 2025 | 10.15 | 10.67 | 9.94 | 10.61 | 10.61 | 4.33% | 132,498 |
| Mar 10, 2025 | 10.27 | 10.85 | 10.04 | 10.17 | 10.17 | -0.49% | 199,868 |
| Mar 7, 2025 | 10.50 | 10.61 | 9.86 | 10.22 | 10.22 | -2.29% | 158,236 |
| Mar 6, 2025 | 9.91 | 10.46 | 9.86 | 10.46 | 10.46 | 2.85% | 183,401 |
| Mar 5, 2025 | 10.45 | 10.68 | 10.06 | 10.17 | 10.17 | -2.21% | 200,454 |
| Mar 4, 2025 | 10.24 | 10.47 | 9.86 | 10.40 | 10.40 | -1.05% | 191,463 |
| Mar 3, 2025 | 11.14 | 11.48 | 10.46 | 10.51 | 10.51 | -2.69% | 217,644 |