NASDAQ : MPAA

Motorcar Parts of America, Inc. — Price history

Consumer Discretionary · Auto Parts · United States

Last price 10.31 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 195.20M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Motorcar Parts of America, Inc. (MPAA) closed at 10.31 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	10.33	10.38	10.09	10.31	51,927	+0.10%
2026-10-29	10.7	11	10.05	10.3	78,996	-3.29%
2026-10-28	10.23	10.79	10.1	10.65	100,495	+5.03%
2026-10-27	10.2	10.2	10.045	10.14	64,271	+0.10%
2026-10-26	10.25	10.31	10.08	10.13	72,607	-0.49%
2026-10-23	10.05	10.19	9.961	10.18	61,771	+0.39%
2026-10-22	9.8	10.236	9.8	10.14	63,061	+2.84%
2026-10-21	10.3	10.4	9.86	9.86	127,192	-3.52%
2026-10-20	10.32	10.46	10.215	10.22	71,705	-0.29%
2026-10-19	10.38	10.43	10.2	10.25	115,288	-0.68%
2026-10-16	10.37	10.485	10.25	10.32	108,263	-0.29%
2026-10-15	10.45	10.6	10.25	10.35	87,039	-0.38%
2026-10-14	10.47	10.56	10.38	10.39	78,409	-1.89%
2026-10-13	10.31	10.71	10.31	10.59	56,717	+3.12%
2026-10-12	10.35	10.45	10.15	10.27	69,071	-1.44%
2026-10-09	10.595	10.69	10.385	10.42	47,735	-1.23%
2026-10-08	10.55	10.62	10.2	10.55	66,090	-0.66%
2026-10-07	10.62	10.705	10.5	10.62	76,703	-0.56%
2026-10-06	10.66	10.74	10.5	10.68	76,498	+0.56%
2026-10-05	10.53	10.69	10.45	10.62	79,951	+0.85%
2026-10-02	10.5	10.545	10.3	10.53	99,688	+1.84%
2026-10-01	10.52	10.66	10.27	10.34	102,756	-1.43%
2026-09-30	10.54	10.595	10.13	10.49	291,867	-0.57%
2026-09-29	10.6	10.86	10.48	10.55	96,642	+0.19%
2026-09-28	10.69	10.84	10.495	10.53	182,333	-1.59%
2026-09-25	10.61	10.81	10.55	10.7	89,863	+1.33%
2026-09-24	10.51	10.61	10.41	10.56	114,725	+0.00%
2026-09-23	10.85	10.85	10.48	10.56	136,085	-2.67%
2026-09-22	10.68	10.96	10.6	10.85	102,794	+2.94%
2026-09-21	10.585	10.585	10.41	10.54	150,432	-0.94%
2026-09-18	10.5	10.67	10.43	10.64	333,467	+0.66%
2026-09-17	10.81	10.895	10.555	10.57	79,101	-0.75%
2026-09-16	10.72	10.9	10.54	10.65	145,683	-1.02%
2026-09-15	10.95	11.1	10.73	10.76	75,871	-2.18%
2026-09-14	10.73	11.04	10.7	11	86,680	+1.76%
2026-09-11	11.09	11.255	10.77	10.81	84,498	-1.41%
2026-09-10	11.56	11.66	10.88	10.965	149,860	-6.12%
2026-09-09	12.075	12.075	11.56	11.68	139,391	-0.26%
2026-09-08	12.01	12.01	11.67	11.71	123,968	-3.06%
2026-09-04	11.94	12.125	11.77	12.08	40,765	+2.46%
2026-09-03	11.67	11.848	11.53	11.79	47,721	+2.08%
2026-09-02	11.66	11.85	11.45	11.55	130,680	-0.43%
2026-09-01	11.62	11.83	11.44	11.6	116,104	-0.17%
2026-08-31	11.53	11.76	11.47	11.62	209,599	+1.04%
2026-08-28	11.5	11.74	11.335	11.5	101,163	+0.17%
2026-08-27	11.39	11.665	11.36	11.48	99,091	+0.17%
2026-08-26	11.73	11.73	11.395	11.46	81,189	-2.30%
2026-08-25	11.57	11.81	11.38	11.73	109,432	+1.47%
2026-08-24	11.95	11.95	11.4	11.56	107,126	-3.26%
2026-08-21	11.87	12.04	11.79	11.95	121,783	+1.53%
2026-08-20	11.68	11.83	11.61	11.77	136,455	+0.17%
2026-08-19	11.75	11.908	11.6	11.75	122,269	+0.09%
2026-08-18	11.95	12.575	11.27	11.74	168,822	-1.76%
2026-08-17	12.47	12.5	11.711	11.95	166,616	-4.09%
2026-08-14	12.41	12.58	12.235	12.46	115,395	+0.56%
2026-08-13	12.23	12.68	12.23	12.39	92,400	+2.06%
2026-08-12	12.46	12.68	11.93	12.14	163,554	-2.49%
2026-08-11	12.42	12.83	12.355	12.45	137,931	+0.24%
2026-08-10	10.368	12.64	10.046	12.42	397,550	-8.88%
2026-08-07	13.62	13.89	13.56	13.63	100,740	+0.22%
2026-08-06	13.86	14.033	13.29	13.6	81,854	-2.02%
2026-08-05	13.75	14.08	13.54	13.88	61,851	+1.76%
2026-08-04	13.58	13.64	13.21	13.64	149,120	+0.52%
2026-08-03	13.6	13.88	13.11	13.57	83,756	+1.27%
2026-07-31	13.76	13.84	13.33	13.4	94,261	-2.62%
2026-07-30	14.1	14.385	13.675	13.76	79,932	-2.27%
2026-07-29	14.11	14.46	13.95	14.08	94,987	-0.21%
2026-07-28	13.96	15.11	13.92	14.11	84,076	+1.29%
2026-07-27	13.87	14.09	13.55	13.93	80,118	+1.02%
2026-07-24	13.65	13.86	13.45	13.79	75,113	+1.85%
2026-07-23	13.67	13.77	13.366	13.54	61,839	-2.45%
2026-07-22	14.07	14.43	13.88	13.88	66,696	-2.46%
2026-07-21	13.78	14.279	13.66	14.23	96,261	+3.42%
2026-07-20	14.06	14.38	13.64	13.76	82,535	-1.71%
2026-07-17	14.16	14.455	13.78	14	62,582	-2.57%
2026-07-16	14.24	14.79	14.17	14.37	116,945	+0.42%
2026-07-15	13.89	14.64	13.89	14.31	112,953	+3.17%
2026-07-14	14.37	14.7	13.665	13.87	92,270	-3.41%
2026-07-13	14.1	14.85	14	14.36	154,722	+2.21%
2026-07-10	14.08	14.18	13.785	14.05	81,750	+0.14%
2026-07-09	13.92	14.16	13.65	14.03	84,568	+0.86%
2026-07-08	14.22	14.365	13.745	13.91	90,710	-2.59%
2026-07-07	14.53	14.56	14.18	14.28	86,742	-1.79%
2026-07-06	14.69	15.16	14.49	14.54	101,375	-0.89%
2026-07-02	15.13	15.675	13.82	14.67	115,281	-2.46%
2026-07-01	15.66	15.76	14.88	15.04	135,009	-1.83%
2026-06-30	15.23	16.43	14.91	15.32	302,503	+0.86%
2026-06-29	15.53	15.735	14.98	15.19	141,806	-2.19%
2026-06-26	14.85	15.74	14.85	15.53	332,295	+4.16%
2026-06-25	15.01	15.325	13.98	14.91	177,490	-0.67%
2026-06-24	15.01	15.57	14.88	15.01	152,066	+0.40%
2026-06-23	14.92	15.25	14.788	14.95	153,836	-1.12%
2026-06-22	15.25	15.4	14.945	15.12	84,314	-1.56%
2026-06-18	15.13	15.49	15.01	15.36	174,404	+2.88%
2026-06-17	14.54	15.1	14.54	14.93	111,482	+2.68%
2026-06-16	14.85	15.075	14.46	14.54	223,319	-2.09%
2026-06-15	15.42	15.635	14.79	14.85	139,546	-1.59%
2026-06-12	14.95	15.22	14.53	15.09	146,755	+0.94%
2026-06-11	14.68	15.22	14.57	14.95	222,631	+3.60%
2026-06-10	13.26	14.96	13.2	14.43	303,982	+9.32%
2026-06-09	14.58	15.27	13.08	13.2	289,908	-7.37%
2026-06-08	14.01	15.3	12.94	14.25	716,583	+34.56%
2026-06-05	10.53	11.007	10.53	10.59	43,388	-0.75%
2026-06-04	10.58	10.78	10.47	10.67	43,793	+1.14%
2026-06-03	10.66	10.96	10.53	10.55	51,430	-1.49%
2026-06-02	10.6	11.01	10.47	10.71	40,395	+0.94%
2026-06-01	11.01	11.01	10.38	10.61	81,655	-4.07%
2026-05-29	11.2	11.31	10.88	11.06	38,277	-1.78%
2026-05-28	11.18	11.385	11.07	11.26	45,332	+0.99%
2026-05-27	10.98	11.358	10.98	11.15	48,789	+1.64%
2026-05-26	10.94	11.085	10.81	10.97	47,554	+0.55%
2026-05-22	10.86	11.163	10.81	10.91	36,485	+0.46%
2026-05-21	10.76	10.91	10.57	10.86	47,034	+0.84%
2026-05-20	10.48	10.9	10.48	10.77	28,589	+2.87%
2026-05-19	10.42	10.745	10.12	10.47	55,712	-0.62%
2026-05-18	11.06	11.06	10.46	10.535	33,340	-3.88%
2026-05-15	11.2	11.49	10.845	10.96	67,710	-3.69%
2026-05-14	11.31	11.58	11.205	11.38	37,458	+1.70%
2026-05-13	11.19	11.33	11.04	11.19	39,808	-0.36%
2026-05-12	11.6	11.98	11.18	11.23	48,670	-3.19%