Motorcar Parts of America, Inc. - MPAA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	16.65	16.21	16.21	16.85	16.12	139,083
September 26, 2025	15.91	16.61	16.61	16.77	15.57	189,940
September 25, 2025	17.23	16.19	16.19	17.23	16.08	132,027
September 24, 2025	16.4	17.41	17.41	17.43	16.25	221,221
September 23, 2025	16.98	16.57	16.57	17.14	16.41	154,044
September 22, 2025	16.45	16.83	16.83	17.72	16.38	266,300
September 19, 2025	16.49	16.56	16.56	16.57	16.07	873,500
September 18, 2025	16.16	16.49	16.49	17	16.16	106,131
September 17, 2025	16.38	16	16	16.59	15.94	132,500
September 16, 2025	15.96	16.27	16.27	16.53	15.55	193,343
September 15, 2025	15.81	15.99	15.99	16.03	15.59	138,802
September 12, 2025	16.09	15.78	15.78	16.3	15.76	200,778
September 11, 2025	14.67	16.04	16.04	16.23	14.66	323,400
September 10, 2025	14.84	14.65	14.65	14.96	14.57	86,603
September 09, 2025	14.54	14.8	14.8	14.81	14.54	77,125
September 08, 2025	14.64	14.7	14.7	14.79	14.5	86,316
September 05, 2025	14.99	14.53	14.53	15.1	14.36	62,433
September 04, 2025	14.49	14.87	14.87	14.88	14.37	103,444
September 03, 2025	14.44	14.44	14.44	14.59	14.24	111,000
September 02, 2025	14.8	14.51	14.51	14.97	14.36	123,695
August 29, 2025	15.1	14.9	14.9	15.18	14.6	112,800
August 28, 2025	15.05	15.1	15.1	15.18	14.76	180,618
August 27, 2025	14.74	15.03	15.03	15.05	14.57	184,501
August 26, 2025	14.6	14.89	14.89	15.07	14.36	177,022
August 25, 2025	14.47	14.54	14.54	14.86	14.4	134,311
August 22, 2025	14.04	14.45	14.45	15.2	14.01	231,826
August 21, 2025	13.59	13.96	13.96	13.98	13.31	455,873
August 20, 2025	13.89	13.48	13.48	13.89	13.33	118,033
August 19, 2025	13.72	13.65	13.65	14.13	13.5	155,900
August 18, 2025	13.63	13.76	13.76	13.92	13.6	137,323
August 15, 2025	14.26	13.74	13.74	14.6	13.55	124,000
August 14, 2025	14.48	14.2	14.2	14.94	14.06	275,236
August 13, 2025	14.69	14.58	14.58	15.04	14.44	238,400
August 12, 2025	13.97	14.52	14.52	14.87	13.14	407,300
August 11, 2025	13.29	13.81	13.81	14.96	12.49	546,752
August 08, 2025	11.32	11.28	11.28	11.61	11.13	58,914
August 07, 2025	11.35	11.25	11.25	11.63	11.06	66,000
August 06, 2025	11.28	11.28	11.28	11.74	10.85	62,900
August 05, 2025	10.69	11.22	11.22	11.3	10.27	142,600
August 04, 2025	10.24	10.4	10.4	10.53	10.13	116,400
August 01, 2025	10.22	10.15	10.15	10.22	9.86	181,400
July 31, 2025	10.73	10.37	10.37	10.91	10.28	153,310
July 30, 2025	11.7	10.7	10.7	11.79	10.67	135,338
July 29, 2025	12.12	11.7	11.7	12.12	11.67	89,939
July 28, 2025	12.16	12.04	12.04	12.18	11.84	98,619
July 25, 2025	12.14	12.14	12.14	12.43	12.08	101,033
July 24, 2025	11.96	12.12	12.12	12.3	11.8	123,300
July 23, 2025	11.84	11.97	11.97	11.99	11.65	83,000
July 22, 2025	11.21	11.76	11.76	11.88	11.2	136,543
July 21, 2025	11.03	11.2	11.2	11.26	10.51	84,238
July 18, 2025	11.6	11.06	11.06	11.6	11.03	112,700
July 17, 2025	11.49	11.5	11.5	11.7	11.42	175,900
July 16, 2025	11.59	11.53	11.53	11.68	11.41	189,800
July 15, 2025	11.58	11.62	11.62	11.62	11.24	153,112
July 14, 2025	11.6	11.51	11.51	11.65	11.34	126,828
July 11, 2025	11.8	11.67	11.67	11.8	11.41	100,122
July 10, 2025	11.79	11.93	11.93	12.04	11.79	123,700
July 09, 2025	12.6	11.85	11.85	12.6	11.76	121,100
July 08, 2025	12.33	12.47	12.47	12.48	12.19	146,532
July 07, 2025	12.37	12.27	12.27	12.38	11.86	236,300

Motorcar Parts of America, Inc. (MPAA) NASDAQ