Motorcar Parts of America, Inc. (MPAA)
NASDAQ: MPAA · Real-Time Price · USD
15.53
+0.62 (4.16%)
Jun 26, 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 |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 14.85 | 15.74 | 14.85 | 15.53 | 15.53 | 4.16% | 327,251 |
| Jun 25, 2026 | 15.01 | 15.33 | 13.98 | 14.91 | 14.91 | -0.67% | 177,490 |
| Jun 24, 2026 | 15.01 | 15.57 | 14.88 | 15.01 | 15.01 | 0.40% | 152,034 |
| Jun 23, 2026 | 14.92 | 15.25 | 14.79 | 14.95 | 14.95 | -1.12% | 153,836 |
| Jun 22, 2026 | 15.25 | 15.40 | 14.95 | 15.12 | 15.12 | -1.56% | 84,286 |
| Jun 18, 2026 | 15.13 | 15.49 | 15.01 | 15.36 | 15.36 | 2.88% | 174,404 |
| Jun 17, 2026 | 14.54 | 15.10 | 14.54 | 14.93 | 14.93 | 2.68% | 111,482 |
| Jun 16, 2026 | 14.85 | 15.08 | 14.46 | 14.54 | 14.54 | -2.09% | 223,317 |
| Jun 15, 2026 | 15.42 | 15.64 | 14.79 | 14.85 | 14.85 | -1.59% | 139,546 |
| Jun 12, 2026 | 14.95 | 15.22 | 14.53 | 15.09 | 15.09 | 0.94% | 146,755 |
| Jun 11, 2026 | 14.68 | 15.22 | 14.57 | 14.95 | 14.95 | 3.60% | 222,631 |
| Jun 10, 2026 | 13.26 | 14.96 | 13.20 | 14.43 | 14.43 | 9.32% | 303,982 |
| Jun 9, 2026 | 14.58 | 15.27 | 13.08 | 13.20 | 13.20 | -7.37% | 289,908 |
| Jun 8, 2026 | 14.01 | 15.30 | 12.94 | 14.25 | 14.25 | 34.56% | 716,583 |
| Jun 5, 2026 | 10.53 | 11.01 | 10.53 | 10.59 | 10.59 | -0.75% | 43,388 |
| Jun 4, 2026 | 10.58 | 10.78 | 10.47 | 10.67 | 10.67 | 1.14% | 43,793 |
| Jun 3, 2026 | 10.66 | 10.96 | 10.53 | 10.55 | 10.55 | -1.49% | 51,430 |
| Jun 2, 2026 | 10.60 | 11.01 | 10.47 | 10.71 | 10.71 | 0.94% | 40,395 |
| Jun 1, 2026 | 11.01 | 11.01 | 10.38 | 10.61 | 10.61 | -4.07% | 81,655 |
| May 29, 2026 | 11.20 | 11.31 | 10.88 | 11.06 | 11.06 | -1.78% | 38,277 |
| May 28, 2026 | 11.18 | 11.39 | 11.07 | 11.26 | 11.26 | 0.99% | 45,332 |
| May 27, 2026 | 10.98 | 11.36 | 10.98 | 11.15 | 11.15 | 1.64% | 48,789 |
| May 26, 2026 | 10.94 | 11.09 | 10.81 | 10.97 | 10.97 | 0.55% | 47,554 |
| May 22, 2026 | 10.86 | 11.16 | 10.81 | 10.91 | 10.91 | 0.46% | 36,485 |
| May 21, 2026 | 10.76 | 10.91 | 10.57 | 10.86 | 10.86 | 0.84% | 47,034 |
| May 20, 2026 | 10.48 | 10.90 | 10.48 | 10.77 | 10.77 | 2.87% | 28,589 |
| May 19, 2026 | 10.42 | 10.75 | 10.12 | 10.47 | 10.47 | -0.62% | 55,712 |
| May 18, 2026 | 11.06 | 11.06 | 10.46 | 10.54 | 10.54 | -3.88% | 33,340 |
| May 15, 2026 | 11.20 | 11.49 | 10.85 | 10.96 | 10.96 | -3.69% | 67,710 |
| May 14, 2026 | 11.31 | 11.58 | 11.21 | 11.38 | 11.38 | 1.70% | 37,458 |
| May 13, 2026 | 11.19 | 11.33 | 11.04 | 11.19 | 11.19 | -0.36% | 39,808 |
| May 12, 2026 | 11.60 | 11.98 | 11.18 | 11.23 | 11.23 | -3.19% | 48,670 |
| May 11, 2026 | 11.66 | 12.00 | 11.33 | 11.60 | 11.60 | -0.51% | 41,991 |
| May 8, 2026 | 11.45 | 11.83 | 11.45 | 11.66 | 11.66 | 1.66% | 30,515 |
| May 7, 2026 | 11.66 | 11.94 | 11.25 | 11.47 | 11.47 | -1.29% | 41,144 |
| May 6, 2026 | 11.51 | 11.75 | 11.40 | 11.62 | 11.62 | 2.38% | 39,301 |
| May 5, 2026 | 11.18 | 11.55 | 11.13 | 11.35 | 11.35 | 1.93% | 32,785 |
| May 4, 2026 | 11.14 | 11.50 | 11.06 | 11.14 | 11.14 | -0.93% | 40,125 |
| May 1, 2026 | 11.21 | 11.37 | 11.01 | 11.24 | 11.24 | 0.18% | 65,867 |
| Apr 30, 2026 | 10.93 | 11.63 | 10.93 | 11.22 | 11.22 | 2.28% | 68,162 |
| Apr 29, 2026 | 11.03 | 11.31 | 10.93 | 10.97 | 10.97 | -1.17% | 65,359 |
| 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 |