Motorcar Parts of America... (MPAA)
10.12
0.00 (0.00%)
At close: Mar 26, 2025, 3:59 PM
MPAA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 10.04 | 10.29 | 9.95 | 10.10 | -0.02 | -0.20% | 128,381 |
| Mar 25, 2025 | 10.80 | 10.90 | 10.04 | 10.12 | -0.46 | -4.35% | 96,400 |
| Mar 24, 2025 | 10.31 | 10.95 | 10.31 | 10.58 | 0.26 | 2.52% | 77,610 |
| Mar 21, 2025 | 10.19 | 10.32 | 10.04 | 10.32 | -0.07 | -0.67% | 131,402 |
| Mar 20, 2025 | 10.49 | 10.73 | 10.19 | 10.39 | -0.17 | -1.61% | 78,500 |
| Mar 19, 2025 | 10.92 | 11.13 | 10.45 | 10.56 | -0.49 | -4.43% | 98,513 |
| Mar 18, 2025 | 11.54 | 11.54 | 10.86 | 11.05 | -0.55 | -4.74% | 105,731 |
| Mar 17, 2025 | 10.47 | 11.64 | 10.12 | 11.60 | 1.17 | 11.22% | 261,625 |
| Mar 14, 2025 | 10.29 | 10.50 | 10.07 | 10.43 | 0.28 | 2.76% | 75,000 |
| Mar 13, 2025 | 10.67 | 10.67 | 10.12 | 10.15 | -0.58 | -5.41% | 97,903 |
| Mar 12, 2025 | 10.66 | 10.86 | 10.27 | 10.73 | 0.12 | 1.13% | 123,003 |
| Mar 11, 2025 | 10.15 | 10.67 | 9.94 | 10.61 | 0.44 | 4.33% | 132,500 |
| Mar 10, 2025 | 10.27 | 10.85 | 10.04 | 10.17 | -0.05 | -0.49% | 199,900 |
| Mar 7, 2025 | 10.50 | 10.61 | 9.86 | 10.22 | -0.24 | -2.29% | 158,236 |
| Mar 6, 2025 | 9.91 | 10.46 | 9.86 | 10.46 | 0.29 | 2.85% | 183,401 |
| Mar 5, 2025 | 10.45 | 10.68 | 10.06 | 10.17 | -0.23 | -2.21% | 200,500 |
| Mar 4, 2025 | 10.24 | 10.47 | 9.86 | 10.40 | -0.11 | -1.05% | 191,500 |
| Mar 3, 2025 | 11.14 | 11.48 | 10.46 | 10.51 | -0.29 | -2.69% | 217,644 |
| Feb 28, 2025 | 10.79 | 11.55 | 10.32 | 10.80 | -0.02 | -0.18% | 127,500 |
| Feb 27, 2025 | 11.30 | 11.45 | 10.64 | 10.82 | -0.54 | -4.75% | 137,713 |
| Feb 26, 2025 | 10.70 | 11.89 | 10.01 | 11.36 | 0.63 | 5.87% | 207,800 |
| Feb 25, 2025 | 10.34 | 10.81 | 10.09 | 10.73 | 0.36 | 3.47% | 94,620 |
| Feb 24, 2025 | 10.67 | 10.67 | 9.93 | 10.37 | -0.07 | -0.67% | 216,000 |
| Feb 21, 2025 | 10.33 | 10.67 | 10.04 | 10.44 | 0.38 | 3.78% | 204,600 |
| Feb 20, 2025 | 10.32 | 10.86 | 9.96 | 10.06 | -0.24 | -2.33% | 243,212 |
| Feb 19, 2025 | 10.62 | 10.88 | 9.88 | 10.30 | -0.55 | -5.07% | 245,043 |
| Feb 18, 2025 | 9.78 | 11.50 | 9.78 | 10.85 | 1.55 | 16.67% | 439,300 |
| Feb 14, 2025 | 8.47 | 9.30 | 8.45 | 9.30 | 0.73 | 8.52% | 219,400 |
| Feb 13, 2025 | 7.94 | 8.72 | 7.54 | 8.57 | 0.92 | 12.03% | 173,800 |
| Feb 12, 2025 | 7.18 | 8.10 | 6.81 | 7.65 | 0.86 | 12.67% | 319,722 |
| Feb 11, 2025 | 6.41 | 7.15 | 6.26 | 6.79 | 0.43 | 6.76% | 132,141 |
| Feb 10, 2025 | 7.67 | 7.70 | 6.04 | 6.36 | 0.61 | 10.61% | 557,802 |
| Feb 7, 2025 | 5.72 | 5.92 | 5.38 | 5.75 | 0.09 | 1.59% | 95,610 |
| Feb 6, 2025 | 5.98 | 6.10 | 5.63 | 5.66 | -0.36 | -5.98% | 48,933 |
| Feb 5, 2025 | 6.22 | 6.24 | 5.94 | 6.02 | -0.24 | -3.83% | 32,529 |
| Feb 4, 2025 | 6.34 | 6.52 | 6.17 | 6.26 | -0.05 | -0.79% | 33,229 |
| Feb 3, 2025 | 6.25 | 6.55 | 6.19 | 6.31 | -0.32 | -4.83% | 66,200 |
| Jan 31, 2025 | 6.80 | 7.08 | 6.39 | 6.63 | -0.22 | -3.21% | 80,314 |
| Jan 30, 2025 | 7.17 | 7.17 | 6.68 | 6.85 | -0.22 | -3.11% | 46,802 |
| Jan 29, 2025 | 6.70 | 7.10 | 6.62 | 7.07 | 0.20 | 2.91% | 42,700 |
| Jan 28, 2025 | 6.89 | 6.99 | 6.78 | 6.87 | -0.02 | -0.29% | 20,600 |
| Jan 27, 2025 | 7.05 | 7.15 | 6.88 | 6.89 | -0.23 | -3.23% | 36,136 |
| Jan 24, 2025 | 7.18 | 7.28 | 6.97 | 7.12 | -0.11 | -1.52% | 42,500 |
| Jan 23, 2025 | 7.17 | 7.23 | 6.93 | 7.23 | 0.05 | 0.70% | 45,400 |
| Jan 22, 2025 | 7.34 | 7.34 | 6.87 | 7.18 | -0.06 | -0.83% | 42,506 |
| Jan 21, 2025 | 7.20 | 7.64 | 7.16 | 7.24 | 0.04 | 0.56% | 54,800 |
| Jan 17, 2025 | 7.21 | 7.21 | 7.03 | 7.20 | 0.12 | 1.69% | 35,400 |
| Jan 16, 2025 | 6.68 | 7.08 | 6.68 | 7.08 | 0.40 | 5.99% | 51,016 |
| Jan 15, 2025 | 6.47 | 6.72 | 6.38 | 6.68 | 0.41 | 6.54% | 25,818 |
| Jan 14, 2025 | 6.50 | 6.60 | 6.26 | 6.27 | -0.33 | -5.00% | 85,100 |