Motorcar Parts of America... (MPAA)
NASDAQ: MPAA
· Real-Time Price · USD
13.76
-0.44 (-3.10%)
At close: Aug 15, 2025, 3:59 PM
13.74
-0.15%
After-hours: Aug 15, 2025, 04:10 PM EDT
MPAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 14.48 | 14.94 | 14.06 | 14.20 | 14.20 | -2.61% | 274,751 |
| Aug 13, 2025 | 14.69 | 15.04 | 14.44 | 14.58 | 14.58 | 0.41% | 238,400 |
| Aug 12, 2025 | 13.97 | 14.87 | 13.14 | 14.52 | 14.52 | 5.14% | 407,300 |
| Aug 11, 2025 | 13.29 | 14.96 | 12.49 | 13.81 | 13.81 | 22.43% | 546,752 |
| Aug 8, 2025 | 11.32 | 11.61 | 11.13 | 11.28 | 11.28 | 0.27% | 58,914 |
| Aug 7, 2025 | 11.35 | 11.63 | 11.06 | 11.25 | 11.25 | -0.27% | 66,000 |
| Aug 6, 2025 | 11.28 | 11.74 | 10.85 | 11.28 | 11.28 | 0.53% | 62,900 |
| Aug 5, 2025 | 10.69 | 11.30 | 10.27 | 11.22 | 11.22 | 7.88% | 142,600 |
| Aug 4, 2025 | 10.24 | 10.53 | 10.13 | 10.40 | 10.40 | 2.46% | 116,400 |
| Aug 1, 2025 | 10.22 | 10.22 | 9.86 | 10.15 | 10.15 | -2.12% | 181,400 |
| Jul 31, 2025 | 10.73 | 10.91 | 10.28 | 10.37 | 10.37 | -3.08% | 153,310 |
| Jul 30, 2025 | 11.70 | 11.79 | 10.67 | 10.70 | 10.70 | -8.55% | 135,338 |
| Jul 29, 2025 | 12.12 | 12.12 | 11.67 | 11.70 | 11.70 | -2.82% | 89,939 |
| Jul 28, 2025 | 12.16 | 12.18 | 11.84 | 12.04 | 12.04 | -0.82% | 98,619 |
| Jul 25, 2025 | 12.14 | 12.43 | 12.08 | 12.14 | 12.14 | 0.17% | 101,033 |
| Jul 24, 2025 | 11.96 | 12.30 | 11.80 | 12.12 | 12.12 | 1.25% | 123,300 |
| Jul 23, 2025 | 11.84 | 11.99 | 11.65 | 11.97 | 11.97 | 1.79% | 83,000 |
| Jul 22, 2025 | 11.21 | 11.88 | 11.20 | 11.76 | 11.76 | 5.00% | 136,543 |
| Jul 21, 2025 | 11.03 | 11.26 | 10.51 | 11.20 | 11.20 | 1.27% | 84,238 |
| Jul 18, 2025 | 11.60 | 11.60 | 11.03 | 11.06 | 11.06 | -3.83% | 112,700 |