Motorcar Parts of America, Inc. MPAA
7.63 USD -0.08 (-1.10%)
Regular-session close
7.63 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
7.44 Day range 7.83
7.42 52-week range 15.53
- YTD
- -38.21%
- 1 year
- -41.39%
MPAA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.77 | 7.83 | 7.44 | 7.63 | -0.08 | -1.04% | 134,880 |
| Nov 12, 2026 | 7.56 | 7.84 | 7.56 | 7.71 | +0.09 | +1.18% | 129,700 |
| Nov 11, 2026 | 7.50 | 7.73 | 7.37 | 7.62 | +0.20 | +2.70% | 142,700 |
| Nov 10, 2026 | 7.67 | 7.83 | 7.24 | 7.42 | -0.30 | -3.89% | 203,300 |
| Nov 9, 2026 | 8.49 | 8.93 | 7.65 | 7.72 | -2.80 | -26.62% | 591,900 |
| Nov 6, 2026 | 10.34 | 10.62 | 10.25 | 10.52 | +0.36 | +3.54% | 80,100 |
| Nov 5, 2026 | 10.68 | 10.83 | 9.91 | 10.16 | -0.42 | -3.97% | 93,700 |
| Nov 4, 2026 | 10.66 | 10.89 | 10.44 | 10.58 | +0.19 | +1.83% | 69,100 |
| Nov 3, 2026 | 10.49 | 10.49 | 10.33 | 10.39 | -0.01 | -0.10% | 69,300 |
| Nov 2, 2026 | 10.42 | 10.60 | 10.32 | 10.40 | +0.09 | +0.87% | 85,500 |
| Oct 30, 2026 | 10.33 | 10.38 | 10.09 | 10.31 | +0.01 | +0.10% | 51,900 |
| Oct 29, 2026 | 10.70 | 11.00 | 10.05 | 10.30 | -0.35 | -3.29% | 79,000 |
| Oct 28, 2026 | 10.23 | 10.79 | 10.10 | 10.65 | +0.51 | +5.03% | 100,500 |
| Oct 27, 2026 | 10.20 | 10.20 | 10.05 | 10.14 | +0.01 | +0.10% | 64,300 |
| Oct 26, 2026 | 10.25 | 10.31 | 10.08 | 10.13 | -0.05 | -0.49% | 72,600 |
| Oct 23, 2026 | 10.05 | 10.19 | 9.96 | 10.18 | +0.04 | +0.39% | 61,800 |
| Oct 22, 2026 | 9.80 | 10.24 | 9.80 | 10.14 | +0.28 | +2.84% | 63,100 |
| Oct 21, 2026 | 10.30 | 10.40 | 9.86 | 9.86 | -0.36 | -3.52% | 127,200 |
| Oct 20, 2026 | 10.32 | 10.46 | 10.22 | 10.22 | -0.03 | -0.29% | 71,700 |
| Oct 19, 2026 | 10.38 | 10.43 | 10.20 | 10.25 | -0.07 | -0.68% | 115,300 |
| Oct 16, 2026 | 10.37 | 10.49 | 10.25 | 10.32 | -0.03 | -0.29% | 108,300 |
| Oct 15, 2026 | 10.45 | 10.60 | 10.25 | 10.35 | -0.04 | -0.38% | 86,800 |
| Oct 14, 2026 | 10.47 | 10.56 | 10.38 | 10.39 | -0.20 | -1.89% | 78,400 |
| Oct 13, 2026 | 10.31 | 10.71 | 10.31 | 10.59 | +0.32 | +3.12% | 56,700 |
| Oct 12, 2026 | 10.35 | 10.45 | 10.15 | 10.27 | -0.15 | -1.44% | 69,100 |
| Oct 9, 2026 | 10.60 | 10.69 | 10.39 | 10.42 | -0.13 | -1.23% | 47,700 |
| Oct 8, 2026 | 10.55 | 10.62 | 10.20 | 10.55 | -0.07 | -0.66% | 66,100 |
| Oct 7, 2026 | 10.62 | 10.71 | 10.50 | 10.62 | -0.06 | -0.56% | 76,700 |
| Oct 6, 2026 | 10.66 | 10.74 | 10.50 | 10.68 | +0.06 | +0.56% | 76,500 |
| Oct 5, 2026 | 10.53 | 10.69 | 10.45 | 10.62 | +0.09 | +0.85% | 80,000 |
| Oct 2, 2026 | 10.50 | 10.55 | 10.30 | 10.53 | +0.19 | +1.84% | 99,700 |
| Oct 1, 2026 | 10.52 | 10.66 | 10.27 | 10.34 | -0.15 | -1.43% | 102,800 |
| Sep 30, 2026 | 10.54 | 10.60 | 10.13 | 10.49 | -0.06 | -0.57% | 291,900 |
| Sep 29, 2026 | 10.60 | 10.86 | 10.48 | 10.55 | +0.02 | +0.19% | 96,600 |
| Sep 28, 2026 | 10.69 | 10.84 | 10.50 | 10.53 | -0.17 | -1.59% | 182,300 |
| Sep 25, 2026 | 10.61 | 10.81 | 10.55 | 10.70 | +0.14 | +1.33% | 89,900 |
| Sep 24, 2026 | 10.51 | 10.61 | 10.41 | 10.56 | 0.00 | 0.00% | 114,700 |
| Sep 23, 2026 | 10.85 | 10.85 | 10.48 | 10.56 | -0.29 | -2.67% | 136,100 |
| Sep 22, 2026 | 10.68 | 10.96 | 10.60 | 10.85 | +0.31 | +2.94% | 102,800 |
| Sep 21, 2026 | 10.59 | 10.59 | 10.41 | 10.54 | -0.10 | -0.94% | 150,400 |
| Sep 18, 2026 | 10.50 | 10.67 | 10.43 | 10.64 | +0.07 | +0.66% | 333,500 |
| Sep 17, 2026 | 10.81 | 10.90 | 10.56 | 10.57 | -0.08 | -0.75% | 79,100 |
| Sep 16, 2026 | 10.72 | 10.90 | 10.54 | 10.65 | -0.11 | -1.02% | 145,700 |
| Sep 15, 2026 | 10.95 | 11.10 | 10.73 | 10.76 | -0.24 | -2.18% | 75,900 |
| Sep 14, 2026 | 10.73 | 11.04 | 10.70 | 11.00 | +0.19 | +1.76% | 86,700 |
| Sep 11, 2026 | 11.09 | 11.26 | 10.77 | 10.81 | -0.16 | -1.46% | 84,500 |
| Sep 10, 2026 | 11.56 | 11.66 | 10.88 | 10.97 | -0.71 | -6.08% | 149,900 |
| Sep 9, 2026 | 12.08 | 12.08 | 11.56 | 11.68 | -0.03 | -0.26% | 139,400 |
| Sep 8, 2026 | 12.01 | 12.01 | 11.67 | 11.71 | -0.37 | -3.06% | 124,000 |
| Sep 4, 2026 | 11.94 | 12.13 | 11.77 | 12.08 | +0.29 | +2.46% | 40,800 |
| Sep 3, 2026 | 11.67 | 11.85 | 11.53 | 11.79 | +0.24 | +2.08% | 47,700 |
| Sep 2, 2026 | 11.66 | 11.85 | 11.45 | 11.55 | -0.05 | -0.43% | 130,700 |
| Sep 1, 2026 | 11.62 | 11.83 | 11.44 | 11.60 | -0.02 | -0.17% | 116,100 |
| Aug 31, 2026 | 11.53 | 11.76 | 11.47 | 11.62 | +0.12 | +1.04% | 209,600 |
| Aug 28, 2026 | 11.50 | 11.74 | 11.34 | 11.50 | +0.02 | +0.17% | 101,200 |
| Aug 27, 2026 | 11.39 | 11.67 | 11.36 | 11.48 | +0.02 | +0.17% | 99,100 |
| Aug 26, 2026 | 11.73 | 11.73 | 11.40 | 11.46 | -0.27 | -2.30% | 81,200 |
| Aug 25, 2026 | 11.57 | 11.81 | 11.38 | 11.73 | +0.17 | +1.47% | 109,400 |
| Aug 24, 2026 | 11.95 | 11.95 | 11.40 | 11.56 | -0.39 | -3.26% | 107,100 |
| Aug 21, 2026 | 11.87 | 12.04 | 11.79 | 11.95 | +0.18 | +1.53% | 121,800 |
| Aug 20, 2026 | 11.68 | 11.83 | 11.61 | 11.77 | +0.02 | +0.17% | 136,500 |
| Aug 19, 2026 | 11.75 | 11.91 | 11.60 | 11.75 | +0.01 | +0.09% | 122,300 |
| Aug 18, 2026 | 11.95 | 12.58 | 11.27 | 11.74 | -0.21 | -1.76% | 168,800 |
| Aug 17, 2026 | 12.47 | 12.50 | 11.71 | 11.95 | -0.51 | -4.09% | 166,600 |
| Aug 14, 2026 | 12.41 | 12.58 | 12.24 | 12.46 | +0.07 | +0.56% | 115,400 |
65 days, newest first. Daily bars as drawn on the MPAA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.