Motorcar Parts of America... (MPAA)
6.71
0.44 (7.02%)
At close: Jan 15, 2025, 10:44 AM
MPAA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 6.50 | 6.60 | 6.26 | 6.27 | -0.33 | -5.00% | 85,051 |
| Jan 13, 2025 | 6.44 | 6.72 | 6.44 | 6.60 | -0.20 | -2.94% | 78,219 |
| Jan 10, 2025 | 7.17 | 7.28 | 6.77 | 6.80 | -0.56 | -7.61% | 33,701 |
| Jan 8, 2025 | 7.60 | 7.63 | 7.32 | 7.36 | -0.37 | -4.79% | 21,900 |
| Jan 7, 2025 | 7.66 | 7.99 | 7.57 | 7.73 | -0.19 | -2.40% | 54,300 |
| Jan 6, 2025 | 7.80 | 8.12 | 7.78 | 7.92 | 0.18 | 2.33% | 49,658 |
| Jan 3, 2025 | 7.65 | 7.95 | 7.30 | 7.74 | 0.20 | 2.65% | 33,200 |
| Jan 2, 2025 | 7.50 | 7.76 | 7.30 | 7.54 | -0.06 | -0.79% | 23,640 |
| Dec 31, 2024 | 7.82 | 7.88 | 7.59 | 7.60 | -0.25 | -3.18% | 22,100 |
| Dec 30, 2024 | 8.09 | 8.18 | 7.73 | 7.85 | -0.20 | -2.48% | 38,100 |
| Dec 27, 2024 | 8.20 | 8.22 | 7.83 | 8.05 | -0.08 | -0.98% | 83,633 |
| Dec 26, 2024 | 7.80 | 8.21 | 7.77 | 8.13 | 0.18 | 2.26% | 53,600 |
| Dec 24, 2024 | 7.73 | 8.04 | 7.59 | 7.95 | 0.10 | 1.27% | 56,400 |
| Dec 23, 2024 | 7.77 | 7.87 | 7.69 | 7.85 | -0.06 | -0.76% | 48,201 |
| Dec 20, 2024 | 7.96 | 8.07 | 7.81 | 7.91 | 0.10 | 1.28% | 73,600 |
| Dec 19, 2024 | 7.62 | 8.01 | 7.51 | 7.81 | 0.17 | 2.23% | 64,580 |
| Dec 18, 2024 | 7.92 | 8.17 | 7.41 | 7.64 | -0.43 | -5.33% | 80,000 |
| Dec 17, 2024 | 8.09 | 8.16 | 7.98 | 8.07 | -0.15 | -1.82% | 45,500 |
| Dec 16, 2024 | 8.08 | 8.22 | 7.95 | 8.22 | 0.10 | 1.23% | 60,139 |
| Dec 13, 2024 | 8.45 | 8.45 | 7.98 | 8.12 | -0.26 | -3.10% | 47,500 |
| Dec 12, 2024 | 7.85 | 8.43 | 7.85 | 8.38 | 0.49 | 6.21% | 79,923 |
| Dec 11, 2024 | 8.12 | 8.12 | 7.89 | 7.89 | -0.03 | -0.38% | 65,700 |
| Dec 10, 2024 | 8.06 | 8.12 | 7.87 | 7.92 | -0.07 | -0.88% | 62,514 |
| Dec 9, 2024 | 7.93 | 8.14 | 7.87 | 7.99 | 0.06 | 0.76% | 70,241 |
| Dec 6, 2024 | 7.74 | 8.03 | 7.54 | 7.93 | 0.15 | 1.93% | 56,220 |
| Dec 5, 2024 | 7.84 | 7.91 | 7.71 | 7.78 | -0.14 | -1.77% | 56,600 |
| Dec 4, 2024 | 7.51 | 7.94 | 7.47 | 7.92 | 0.39 | 5.18% | 71,618 |
| Dec 3, 2024 | 7.78 | 7.78 | 7.53 | 7.53 | -0.18 | -2.33% | 63,900 |
| Dec 2, 2024 | 7.21 | 7.75 | 7.15 | 7.71 | 0.42 | 5.76% | 112,933 |
| Nov 29, 2024 | 7.00 | 7.37 | 6.90 | 7.29 | 0.35 | 5.04% | 23,200 |
| Nov 27, 2024 | 6.81 | 7.07 | 6.80 | 6.94 | 0.13 | 1.91% | 47,700 |
| Nov 26, 2024 | 6.89 | 7.01 | 6.78 | 6.81 | -0.18 | -2.58% | 46,300 |
| Nov 25, 2024 | 6.93 | 7.10 | 6.80 | 6.99 | 0.26 | 3.86% | 30,141 |
| Nov 22, 2024 | 6.93 | 7.13 | 6.73 | 6.73 | -0.22 | -3.17% | 31,793 |
| Nov 21, 2024 | 6.50 | 7.15 | 6.50 | 6.95 | 0.31 | 4.67% | 106,900 |
| Nov 20, 2024 | 6.90 | 6.91 | 6.62 | 6.64 | -0.16 | -2.35% | 77,624 |
| Nov 19, 2024 | 6.89 | 7.09 | 6.80 | 6.80 | 0.15 | 2.26% | 90,200 |
| Nov 18, 2024 | 7.01 | 7.01 | 6.60 | 6.65 | -0.37 | -5.27% | 67,500 |
| Nov 15, 2024 | 6.68 | 7.13 | 6.60 | 7.02 | 0.02 | 0.29% | 58,641 |
| Nov 14, 2024 | 6.93 | 7.18 | 6.37 | 7.00 | 0.15 | 2.19% | 123,700 |
| Nov 13, 2024 | 6.76 | 6.98 | 6.76 | 6.85 | 0.07 | 1.03% | 58,700 |
| Nov 12, 2024 | 6.31 | 7.25 | 6.31 | 6.78 | 0.87 | 14.72% | 247,310 |
| Nov 11, 2024 | 6.28 | 6.28 | 5.89 | 5.91 | -0.25 | -4.06% | 47,900 |
| Nov 8, 2024 | 6.06 | 6.30 | 5.94 | 6.16 | 0.16 | 2.67% | 38,468 |
| Nov 7, 2024 | 5.82 | 6.09 | 5.82 | 6.00 | 0.18 | 3.09% | 34,800 |
| Nov 6, 2024 | 5.66 | 5.90 | 5.23 | 5.82 | 0.45 | 8.38% | 133,324 |
| Nov 5, 2024 | 5.32 | 5.55 | 5.31 | 5.37 | -0.01 | -0.19% | 21,203 |
| Nov 4, 2024 | 5.25 | 5.56 | 5.25 | 5.38 | 0.16 | 3.07% | 46,700 |
| Nov 1, 2024 | 5.24 | 5.42 | 5.22 | 5.22 | -0.05 | -0.95% | 41,212 |
| Oct 31, 2024 | 5.36 | 5.41 | 5.16 | 5.27 | -0.04 | -0.75% | 32,215 |