Motorcar Parts of America, Inc. (MPAA)
NASDAQ: MPAA · Real-Time Price · USD
11.10
-0.52 (-4.48%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Motorcar Parts of America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.55 | 11.73 | 11.05 | 11.10 | 11.10 | -4.48% | 55,900 |
| Apr 27, 2026 | 11.55 | 11.98 | 11.55 | 11.62 | 11.62 | 0.96% | 61,151 |
| Apr 24, 2026 | 11.40 | 11.73 | 11.37 | 11.51 | 11.51 | 0.35% | 51,832 |
| Apr 23, 2026 | 11.51 | 11.63 | 11.34 | 11.47 | 11.47 | -0.86% | 30,194 |
| Apr 22, 2026 | 11.53 | 11.69 | 10.84 | 11.57 | 11.57 | 0.70% | 35,118 |
| Apr 21, 2026 | 11.84 | 11.93 | 11.46 | 11.49 | 11.49 | -2.21% | 53,327 |
| Apr 20, 2026 | 11.52 | 11.90 | 11.07 | 11.75 | 11.75 | 0.77% | 57,152 |
| Apr 17, 2026 | 11.42 | 12.00 | 11.14 | 11.66 | 11.66 | 3.83% | 98,789 |
| Apr 16, 2026 | 11.14 | 11.36 | 11.10 | 11.23 | 11.23 | 0.45% | 81,692 |
| Apr 15, 2026 | 11.26 | 11.52 | 11.14 | 11.18 | 11.18 | -2.70% | 70,553 |
| Apr 14, 2026 | 11.18 | 11.53 | 11.18 | 11.49 | 11.49 | 1.06% | 43,492 |
| Apr 13, 2026 | 11.16 | 11.55 | 11.16 | 11.37 | 11.37 | -0.79% | 34,926 |
| Apr 10, 2026 | 11.37 | 11.51 | 11.37 | 11.46 | 11.46 | 0.88% | 38,666 |
| Apr 9, 2026 | 11.14 | 11.41 | 11.14 | 11.36 | 11.36 | 1.97% | 56,082 |
| Apr 8, 2026 | 11.02 | 11.21 | 10.98 | 11.14 | 11.14 | 4.80% | 53,763 |
| Apr 7, 2026 | 10.50 | 10.76 | 10.37 | 10.63 | 10.63 | 0.19% | 61,707 |
| Apr 6, 2026 | 10.84 | 10.84 | 9.81 | 10.61 | 10.61 | -1.67% | 65,844 |
| Apr 2, 2026 | 10.80 | 11.06 | 10.74 | 10.79 | 10.79 | -1.10% | 273,391 |
| Apr 1, 2026 | 11.06 | 11.28 | 10.78 | 10.91 | 10.91 | -1.36% | 73,520 |
| Mar 31, 2026 | 10.88 | 11.21 | 10.82 | 11.06 | 11.06 | 1.84% | 75,766 |
| Mar 30, 2026 | 10.96 | 10.96 | 9.86 | 10.86 | 10.86 | -0.37% | 121,211 |
| Mar 27, 2026 | 11.02 | 11.18 | 10.80 | 10.90 | 10.90 | -2.15% | 73,981 |
| Mar 26, 2026 | 11.02 | 11.28 | 11.00 | 11.14 | 11.14 | -0.45% | 75,451 |
| Mar 25, 2026 | 10.92 | 11.20 | 10.80 | 11.19 | 11.19 | 3.32% | 83,555 |
| Mar 24, 2026 | 10.59 | 10.99 | 10.59 | 10.83 | 10.83 | 0.84% | 93,944 |
| Mar 23, 2026 | 10.40 | 10.83 | 10.35 | 10.74 | 10.74 | 5.19% | 119,321 |
| Mar 20, 2026 | 10.30 | 10.34 | 10.10 | 10.21 | 10.21 | -1.45% | 134,800 |
| Mar 19, 2026 | 10.16 | 10.49 | 10.13 | 10.36 | 10.36 | 0.97% | 103,339 |
| Mar 18, 2026 | 10.23 | 10.38 | 10.05 | 10.26 | 10.26 | -0.87% | 108,615 |
| Mar 17, 2026 | 10.18 | 10.47 | 10.18 | 10.35 | 10.35 | 2.27% | 77,407 |
| Mar 16, 2026 | 10.17 | 10.39 | 10.10 | 10.12 | 10.12 | - | 126,010 |
| Mar 13, 2026 | 10.33 | 10.34 | 10.05 | 10.12 | 10.12 | -1.08% | 138,654 |
| Mar 12, 2026 | 10.36 | 10.75 | 10.11 | 10.23 | 10.23 | -2.11% | 106,895 |
| Mar 11, 2026 | 10.20 | 10.56 | 10.19 | 10.45 | 10.45 | 2.55% | 145,220 |
| Mar 10, 2026 | 10.11 | 10.46 | 10.10 | 10.19 | 10.19 | 0.39% | 131,468 |
| Mar 9, 2026 | 10.38 | 10.57 | 10.01 | 10.15 | 10.15 | -3.33% | 220,885 |
| Mar 6, 2026 | 10.42 | 10.97 | 10.23 | 10.50 | 10.50 | 1.45% | 221,303 |
| Mar 5, 2026 | 10.22 | 10.63 | 10.19 | 10.35 | 10.35 | -0.10% | 152,523 |
| 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 |