Motorcar Parts of America, Inc. (MPAA)
NASDAQ: MPAA · Real-Time Price · USD
10.30
-0.06 (-0.58%)
Mar 5, 2026, 12:51 PM EST - Market open
Motorcar Parts of America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 10.22 | 10.26 | 10.22 | 10.25 | - | -1.06% | 8,904 |
| Mar 4, 2026 | 10.41 | 10.42 | 10.05 | 10.36 | 10.36 | -0.48% | 133,900 |
| Mar 3, 2026 | 10.07 | 10.49 | 9.82 | 10.41 | 10.41 | 0.97% | 139,139 |
| Mar 2, 2026 | 10.17 | 10.50 | 10.06 | 10.31 | 10.31 | -0.29% | 92,631 |
| Feb 27, 2026 | 10.20 | 10.50 | 10.07 | 10.34 | 10.34 | -0.10% | 120,304 |
| Feb 26, 2026 | 10.73 | 10.73 | 10.24 | 10.35 | 10.35 | -3.90% | 65,488 |
| Feb 25, 2026 | 10.74 | 10.85 | 10.44 | 10.77 | 10.77 | 1.13% | 71,651 |
| Feb 24, 2026 | 10.57 | 10.94 | 10.57 | 10.65 | 10.65 | 0.66% | 126,734 |
| Feb 23, 2026 | 10.46 | 10.70 | 10.36 | 10.58 | 10.58 | -0.56% | 256,342 |
| Feb 20, 2026 | 10.49 | 10.89 | 10.41 | 10.64 | 10.64 | 0.57% | 201,198 |
| Feb 19, 2026 | 10.56 | 10.83 | 10.33 | 10.58 | 10.58 | -1.58% | 312,927 |
| Feb 18, 2026 | 10.33 | 10.90 | 9.80 | 10.75 | 10.75 | 4.98% | 186,842 |
| Feb 17, 2026 | 9.86 | 10.38 | 9.75 | 10.24 | 10.24 | 1.99% | 154,641 |
| Feb 13, 2026 | 9.63 | 10.35 | 9.56 | 10.04 | 10.04 | 5.46% | 253,119 |
| Feb 12, 2026 | 10.03 | 10.10 | 9.29 | 9.52 | 9.52 | -5.08% | 300,018 |
| Feb 11, 2026 | 10.70 | 10.70 | 9.81 | 10.03 | 10.03 | -6.52% | 302,880 |
| Feb 10, 2026 | 10.74 | 10.90 | 10.30 | 10.73 | 10.73 | -1.01% | 424,684 |
| Feb 9, 2026 | 10.26 | 11.10 | 9.29 | 10.84 | 10.84 | -17.50% | 404,206 |
| Feb 6, 2026 | 12.91 | 13.18 | 12.82 | 13.14 | 13.14 | 2.74% | 100,305 |
| Feb 5, 2026 | 13.10 | 13.10 | 12.53 | 12.79 | 12.79 | -2.66% | 126,480 |
| Feb 4, 2026 | 13.15 | 13.25 | 12.87 | 13.14 | 13.14 | -1.35% | 106,015 |
| Feb 3, 2026 | 13.06 | 13.50 | 12.92 | 13.32 | 13.32 | 1.76% | 93,162 |
| Feb 2, 2026 | 12.48 | 13.20 | 12.38 | 13.09 | 13.09 | 5.31% | 147,344 |
| Jan 30, 2026 | 12.86 | 13.28 | 12.24 | 12.43 | 12.43 | -4.53% | 102,998 |
| Jan 29, 2026 | 12.82 | 13.11 | 12.53 | 13.02 | 13.02 | 1.88% | 122,333 |
| Jan 28, 2026 | 12.91 | 12.97 | 12.72 | 12.78 | 12.78 | -0.85% | 87,478 |
| Jan 27, 2026 | 12.89 | 13.00 | 12.79 | 12.89 | 12.89 | 0.62% | 86,816 |
| Jan 26, 2026 | 12.93 | 13.00 | 12.72 | 12.81 | 12.81 | -1.39% | 75,145 |
| Jan 23, 2026 | 13.03 | 13.18 | 12.78 | 12.99 | 12.99 | -0.54% | 44,818 |
| Jan 22, 2026 | 13.49 | 13.70 | 12.99 | 13.06 | 13.06 | -2.68% | 135,281 |
| Jan 21, 2026 | 12.87 | 13.44 | 12.81 | 13.42 | 13.42 | 5.50% | 77,609 |
| Jan 20, 2026 | 12.78 | 13.14 | 12.56 | 12.72 | 12.72 | -2.83% | 74,405 |
| Jan 16, 2026 | 13.63 | 13.63 | 13.08 | 13.09 | 13.09 | -3.75% | 92,045 |
| Jan 15, 2026 | 13.10 | 13.74 | 13.08 | 13.60 | 13.60 | 4.06% | 104,637 |
| Jan 14, 2026 | 13.17 | 13.27 | 12.94 | 13.07 | 13.07 | -0.76% | 120,652 |
| Jan 13, 2026 | 13.30 | 13.38 | 13.10 | 13.17 | 13.17 | -0.68% | 79,099 |
| Jan 12, 2026 | 12.61 | 13.38 | 12.61 | 13.26 | 13.26 | 4.16% | 112,730 |
| Jan 9, 2026 | 12.81 | 12.87 | 12.54 | 12.73 | 12.73 | -1.01% | 77,511 |
| Jan 8, 2026 | 12.31 | 12.98 | 12.31 | 12.86 | 12.86 | 3.88% | 94,983 |
| Jan 7, 2026 | 12.67 | 12.73 | 12.35 | 12.38 | 12.38 | -2.60% | 82,335 |
| Jan 6, 2026 | 12.44 | 12.73 | 12.09 | 12.71 | 12.71 | 1.27% | 94,205 |
| Jan 5, 2026 | 12.39 | 12.74 | 12.38 | 12.55 | 12.55 | 1.54% | 83,340 |
| Jan 2, 2026 | 12.50 | 12.50 | 12.05 | 12.36 | 12.36 | 0.16% | 96,453 |
| Dec 31, 2025 | 12.50 | 12.55 | 12.16 | 12.34 | 12.34 | -1.36% | 314,639 |
| Dec 30, 2025 | 12.40 | 12.73 | 12.36 | 12.51 | 12.51 | 0.89% | 104,801 |
| Dec 29, 2025 | 12.48 | 12.61 | 12.25 | 12.40 | 12.40 | -0.64% | 141,399 |
| Dec 26, 2025 | 12.16 | 12.55 | 12.01 | 12.48 | 12.48 | 1.71% | 116,094 |
| Dec 24, 2025 | 12.30 | 12.34 | 11.90 | 12.27 | 12.27 | -0.73% | 100,087 |
| Dec 23, 2025 | 12.64 | 12.68 | 12.35 | 12.36 | 12.36 | -2.29% | 147,480 |
| Dec 22, 2025 | 12.95 | 13.09 | 12.48 | 12.65 | 12.65 | -1.63% | 122,516 |
| Dec 19, 2025 | 12.94 | 13.17 | 12.60 | 12.86 | 12.86 | -0.08% | 155,951 |
| Dec 18, 2025 | 12.81 | 13.11 | 12.64 | 12.87 | 12.87 | 0.86% | 89,679 |
| Dec 17, 2025 | 12.68 | 12.77 | 12.30 | 12.76 | 12.76 | 1.27% | 184,983 |
| Dec 16, 2025 | 12.84 | 13.17 | 12.51 | 12.60 | 12.60 | -1.56% | 117,216 |
| Dec 15, 2025 | 13.95 | 13.95 | 12.65 | 12.80 | 12.80 | -7.04% | 191,489 |
| Dec 12, 2025 | 13.61 | 13.92 | 13.19 | 13.77 | 13.77 | 1.70% | 229,991 |
| Dec 11, 2025 | 13.47 | 13.83 | 13.40 | 13.54 | 13.54 | -0.22% | 158,897 |
| Dec 10, 2025 | 12.94 | 13.77 | 12.94 | 13.57 | 13.57 | 4.55% | 154,494 |
| Dec 9, 2025 | 13.12 | 13.46 | 12.94 | 12.98 | 12.98 | -1.82% | 132,135 |
| Dec 8, 2025 | 13.20 | 14.22 | 13.16 | 13.22 | 13.22 | 3.77% | 194,815 |
| Dec 5, 2025 | 12.92 | 13.01 | 12.65 | 12.74 | 12.74 | -1.85% | 71,914 |
| Dec 4, 2025 | 13.06 | 13.21 | 12.94 | 12.98 | 12.98 | -1.07% | 85,681 |
| Dec 3, 2025 | 12.88 | 13.25 | 12.88 | 13.12 | 13.12 | 2.10% | 113,514 |
| Dec 2, 2025 | 13.26 | 13.26 | 12.49 | 12.85 | 12.85 | -2.43% | 172,845 |
| Dec 1, 2025 | 13.14 | 13.41 | 12.84 | 13.17 | 13.17 | -0.08% | 145,321 |
| Nov 28, 2025 | 13.10 | 13.41 | 12.96 | 13.18 | 13.18 | 0.46% | 52,316 |
| Nov 26, 2025 | 13.30 | 13.52 | 12.95 | 13.12 | 13.12 | -1.87% | 95,832 |
| Nov 25, 2025 | 13.50 | 13.79 | 13.20 | 13.37 | 13.37 | -2.41% | 117,153 |
| Nov 24, 2025 | 12.91 | 13.78 | 12.76 | 13.70 | 13.70 | 6.12% | 191,484 |
| Nov 21, 2025 | 12.62 | 13.12 | 12.41 | 12.91 | 12.91 | 2.46% | 227,978 |
| Nov 20, 2025 | 12.83 | 13.10 | 12.50 | 12.60 | 12.60 | 0.56% | 253,693 |
| Nov 19, 2025 | 13.00 | 13.18 | 12.50 | 12.53 | 12.53 | -4.20% | 204,618 |
| Nov 18, 2025 | 12.51 | 13.12 | 12.42 | 13.08 | 13.08 | 3.97% | 240,400 |
| Nov 17, 2025 | 12.97 | 13.52 | 12.58 | 12.58 | 12.58 | -3.90% | 253,841 |
| Nov 14, 2025 | 12.79 | 13.33 | 12.67 | 13.09 | 13.09 | 0.61% | 199,276 |
| Nov 13, 2025 | 13.28 | 13.52 | 12.69 | 13.01 | 13.01 | -3.56% | 315,481 |
| Nov 12, 2025 | 13.03 | 13.60 | 13.00 | 13.49 | 13.49 | 3.45% | 256,250 |
| Nov 11, 2025 | 12.81 | 13.43 | 12.59 | 13.04 | 13.04 | 1.40% | 378,198 |
| Nov 10, 2025 | 16.80 | 16.80 | 12.54 | 12.86 | 12.86 | -26.01% | 645,174 |
| Nov 7, 2025 | 17.17 | 17.50 | 16.50 | 17.38 | 17.38 | 0.58% | 194,633 |
| Nov 6, 2025 | 17.66 | 17.87 | 17.18 | 17.28 | 17.28 | -2.54% | 190,962 |
| Nov 5, 2025 | 17.07 | 18.00 | 17.07 | 17.73 | 17.73 | 3.87% | 181,905 |
| Nov 4, 2025 | 17.07 | 17.14 | 16.75 | 17.07 | 17.07 | -1.22% | 190,821 |
| Nov 3, 2025 | 17.06 | 18.12 | 16.75 | 17.28 | 17.28 | 1.29% | 236,774 |
| Oct 31, 2025 | 17.00 | 17.30 | 16.74 | 17.06 | 17.06 | 1.79% | 164,735 |
| Oct 30, 2025 | 17.17 | 17.17 | 16.39 | 16.76 | 16.76 | -1.59% | 115,494 |
| Oct 29, 2025 | 16.93 | 17.54 | 16.72 | 17.03 | 17.03 | 0.47% | 210,299 |
| Oct 28, 2025 | 16.65 | 17.14 | 16.60 | 16.95 | 16.95 | 1.92% | 137,449 |
| Oct 27, 2025 | 17.06 | 17.39 | 16.62 | 16.63 | 16.63 | -1.71% | 115,509 |
| Oct 24, 2025 | 16.58 | 17.10 | 16.16 | 16.92 | 16.92 | 3.55% | 113,102 |
| Oct 23, 2025 | 16.35 | 16.49 | 16.10 | 16.34 | 16.34 | 1.11% | 59,591 |
| Oct 22, 2025 | 16.34 | 16.34 | 15.72 | 16.16 | 16.16 | -1.58% | 136,311 |
| Oct 21, 2025 | 15.72 | 16.47 | 15.47 | 16.42 | 16.42 | 4.59% | 111,861 |
| Oct 20, 2025 | 15.55 | 16.02 | 15.55 | 15.70 | 15.70 | 1.23% | 97,823 |
| Oct 17, 2025 | 15.90 | 16.04 | 15.38 | 15.51 | 15.51 | -3.30% | 86,875 |
| Oct 16, 2025 | 16.42 | 16.62 | 15.88 | 16.04 | 16.04 | -1.41% | 110,738 |
| Oct 15, 2025 | 16.12 | 16.37 | 15.91 | 16.27 | 16.27 | 2.78% | 121,127 |
| Oct 14, 2025 | 15.36 | 15.89 | 15.23 | 15.83 | 15.83 | 2.93% | 122,686 |
| Oct 13, 2025 | 15.03 | 15.44 | 14.86 | 15.38 | 15.38 | 3.85% | 128,886 |
| Oct 10, 2025 | 15.25 | 15.52 | 14.71 | 14.81 | 14.81 | -2.89% | 103,087 |