Motorcar Parts of America... (MPAA)
NASDAQ: MPAA
· Real-Time Price · USD
16.04
1.39 (9.49%)
At close: Sep 11, 2025, 3:59 PM
16.36
2.00%
After-hours: Sep 11, 2025, 06:38 PM EDT
MPAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 14.84 | 14.95 | 14.57 | 14.65 | 14.65 | -1.01% | 85,299 |
| Sep 9, 2025 | 14.54 | 14.81 | 14.54 | 14.80 | 14.80 | 0.68% | 77,125 |
| Sep 8, 2025 | 14.64 | 14.79 | 14.50 | 14.70 | 14.70 | 1.17% | 86,316 |
| Sep 5, 2025 | 14.99 | 15.10 | 14.36 | 14.53 | 14.53 | -2.29% | 62,433 |
| Sep 4, 2025 | 14.49 | 14.88 | 14.37 | 14.87 | 14.87 | 2.98% | 103,444 |
| Sep 3, 2025 | 14.44 | 14.59 | 14.24 | 14.44 | 14.44 | -0.48% | 111,000 |
| Sep 2, 2025 | 14.64 | 14.97 | 14.36 | 14.51 | 14.51 | -2.62% | 125,843 |
| Aug 29, 2025 | 15.10 | 15.18 | 14.60 | 14.90 | 14.90 | -1.32% | 112,800 |
| Aug 28, 2025 | 15.05 | 15.18 | 14.76 | 15.10 | 15.10 | 0.47% | 180,618 |
| Aug 27, 2025 | 14.74 | 15.05 | 14.57 | 15.03 | 15.03 | 0.94% | 184,501 |
| Aug 26, 2025 | 14.60 | 15.07 | 14.36 | 14.89 | 14.89 | 2.41% | 177,022 |
| Aug 25, 2025 | 14.47 | 14.86 | 14.40 | 14.54 | 14.54 | 0.62% | 134,311 |
| Aug 22, 2025 | 14.04 | 15.20 | 14.01 | 14.45 | 14.45 | 3.51% | 231,900 |
| Aug 21, 2025 | 13.59 | 13.98 | 13.31 | 13.96 | 13.96 | 3.56% | 455,873 |
| Aug 20, 2025 | 13.89 | 13.89 | 13.33 | 13.48 | 13.48 | -1.25% | 118,033 |
| Aug 19, 2025 | 13.72 | 14.13 | 13.50 | 13.65 | 13.65 | -0.80% | 155,900 |
| Aug 18, 2025 | 13.63 | 13.92 | 13.60 | 13.76 | 13.76 | 0.15% | 137,323 |
| Aug 15, 2025 | 14.26 | 14.60 | 13.55 | 13.74 | 13.74 | -3.24% | 124,000 |
| Aug 14, 2025 | 14.48 | 14.94 | 14.06 | 14.20 | 14.20 | -2.61% | 275,236 |
| Aug 13, 2025 | 14.69 | 15.04 | 14.44 | 14.58 | 14.58 | 0.41% | 238,400 |