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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	12.88	13.12	13.12	13.25	12.88	113,514
December 02, 2025	13.26	12.85	12.85	13.26	12.49	172,845
December 01, 2025	13.14	13.17	13.17	13.41	12.84	145,321
November 28, 2025	13.1	13.18	13.18	13.41	12.96	52,316
November 26, 2025	13.3	13.12	13.12	13.51	12.95	95,832
November 25, 2025	13.5	13.37	13.37	13.79	13.2	117,200
November 24, 2025	12.91	13.7	13.7	13.78	12.76	191,484
November 21, 2025	12.62	12.91	12.91	13.12	12.41	228,000
November 20, 2025	12.83	12.6	12.6	13.1	12.5	253,700
November 19, 2025	13	12.53	12.53	13.18	12.5	204,618
November 18, 2025	12.51	13.08	13.08	13.12	12.42	237,404
November 17, 2025	12.97	12.58	12.58	13.52	12.58	253,841
November 14, 2025	12.79	13.09	13.09	13.33	12.67	199,300
November 13, 2025	13.28	13.01	13.01	13.52	12.69	315,500
November 12, 2025	13.03	13.49	13.49	13.57	13	253,830
November 11, 2025	12.81	13.04	13.04	13.43	12.59	378,200
November 10, 2025	16.8	12.86	12.86	16.8	12.54	645,174
November 07, 2025	17.17	17.38	17.38	17.5	16.5	194,633
November 06, 2025	17.66	17.28	17.28	17.87	17.18	190,962
November 05, 2025	17.07	17.73	17.73	18	17.07	181,905
November 04, 2025	17.07	17.07	17.07	17.14	16.75	190,821
November 03, 2025	17.06	17.28	17.28	18.12	16.75	236,800
October 31, 2025	17	17.06	17.06	17.3	16.74	164,735
October 30, 2025	17.17	16.76	16.76	17.17	16.39	115,500
October 29, 2025	16.93	17.03	17.03	17.54	16.72	210,300
October 28, 2025	16.65	16.95	16.95	17.14	16.6	137,449
October 27, 2025	17.06	16.63	16.63	17.39	16.62	115,509
October 24, 2025	16.58	16.92	16.92	17.1	16.16	113,102
October 23, 2025	16.35	16.34	16.34	16.49	16.1	59,600
October 22, 2025	16.34	16.16	16.16	16.34	15.72	124,525
October 21, 2025	15.72	16.42	16.42	16.47	15.47	111,900
October 20, 2025	15.55	15.7	15.7	16.02	15.55	97,823
October 17, 2025	15.9	15.51	15.51	16.04	15.38	86,900
October 16, 2025	16.42	16.04	16.04	16.62	15.88	110,738
October 15, 2025	16.12	16.27	16.27	16.37	15.91	121,127
October 14, 2025	15.36	15.83	15.83	15.89	15.23	122,700
October 13, 2025	15.03	15.38	15.38	15.44	14.86	128,900
October 10, 2025	15.25	14.81	14.81	15.52	14.71	103,100
October 09, 2025	15.27	15.25	15.25	15.77	14.72	93,600
October 08, 2025	15.18	15.32	15.32	15.36	14.71	94,731
October 07, 2025	15.51	15.06	15.06	15.8	14.87	91,100
October 06, 2025	16.5	15.45	15.45	16.78	15.45	109,853
October 03, 2025	16.08	16.43	16.43	16.62	15.98	131,500
October 02, 2025	16.65	15.99	15.99	16.96	15.87	92,900
October 01, 2025	16.38	16.65	16.65	16.86	16.38	129,122
September 30, 2025	16.35	16.54	16.54	16.63	16.25	343,200
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

Motorcar Parts of America, Inc. (MPAA) NASDAQ