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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.49	10.64	10.64	10.89	10.41	201,200
February 19, 2026	10.56	10.58	10.58	10.83	10.33	312,927
February 18, 2026	10.33	10.75	10.75	10.9	9.8	186,842
February 17, 2026	9.86	10.24	10.24	10.38	9.75	154,641
February 13, 2026	9.63	10.04	10.04	10.35	9.56	253,119
February 12, 2026	10.03	9.52	9.52	10.1	9.29	300,018
February 11, 2026	10.7	10.03	10.03	10.7	9.81	302,900
February 10, 2026	10.74	10.73	10.73	10.9	10.3	424,700
February 09, 2026	10.26	10.84	10.84	11.1	9.29	404,206
February 06, 2026	12.91	13.14	13.14	13.18	12.82	100,305
February 05, 2026	13.1	12.79	12.79	13.1	12.53	126,500
February 04, 2026	13.15	13.14	13.14	13.25	12.87	106,015
February 03, 2026	13.06	13.32	13.32	13.5	12.92	93,200
February 02, 2026	12.48	13.09	13.09	13.2	12.38	147,344
January 30, 2026	12.86	12.43	12.43	13.28	12.24	103,000
January 29, 2026	12.82	13.02	13.02	13.11	12.53	122,333
January 28, 2026	12.91	12.78	12.78	12.97	12.72	87,478
January 27, 2026	12.89	12.89	12.89	13	12.79	86,816
January 26, 2026	12.93	12.81	12.81	13	12.72	75,145
January 23, 2026	13.03	12.99	12.99	13.18	12.78	44,818
January 22, 2026	13.49	13.06	13.06	13.7	12.99	135,281
January 21, 2026	12.87	13.42	13.42	13.44	12.81	77,609
January 20, 2026	12.78	12.72	12.72	13.14	12.56	74,405
January 16, 2026	13.63	13.09	13.09	13.63	13.08	92,045
January 15, 2026	13.1	13.6	13.6	13.74	13.08	104,637
January 14, 2026	13.17	13.07	13.07	13.27	12.94	120,700
January 13, 2026	13.3	13.17	13.17	13.38	13.09	79,100
January 12, 2026	12.61	13.26	13.26	13.38	12.61	112,730
January 09, 2026	12.81	12.73	12.73	12.87	12.54	77,511
January 08, 2026	12.31	12.86	12.86	12.98	12.31	95,000
January 07, 2026	12.67	12.38	12.38	12.73	12.35	82,335
January 06, 2026	12.44	12.71	12.71	12.73	12.09	94,205
January 05, 2026	12.39	12.55	12.55	12.74	12.38	83,340
January 02, 2026	12.5	12.36	12.36	12.5	12.05	96,500
December 31, 2025	12.5	12.34	12.34	12.55	12.16	314,639
December 30, 2025	12.4	12.51	12.51	12.73	12.36	104,801
December 29, 2025	12.48	12.4	12.4	12.61	12.25	141,400
December 26, 2025	12.16	12.48	12.49	12.55	12.01	110,505
December 24, 2025	12.3	12.27	12.27	12.34	11.9	100,100
December 23, 2025	12.64	12.36	12.36	12.68	12.35	147,500
December 22, 2025	12.95	12.65	12.65	13.09	12.48	122,516
December 19, 2025	12.94	12.86	12.86	13.17	12.6	156,000
December 18, 2025	12.81	12.87	12.87	13.11	12.64	89,700
December 17, 2025	12.68	12.76	12.76	12.77	12.3	185,000
December 16, 2025	12.84	12.6	12.6	13.17	12.51	117,216
December 15, 2025	13.95	12.8	12.8	13.95	12.65	191,500
December 12, 2025	13.61	13.77	13.77	13.92	13.19	229,991
December 11, 2025	13.47	13.54	13.54	13.83	13.4	158,900
December 10, 2025	12.94	13.57	13.57	13.77	12.94	154,500
December 09, 2025	13.12	12.98	12.98	13.46	12.94	132,135
December 08, 2025	13.2	13.22	13.22	14.22	13.16	194,815
December 05, 2025	12.92	12.74	12.74	13.01	12.65	71,914
December 04, 2025	13.06	12.98	12.98	13.21	12.94	85,700
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

Motorcar Parts of America, Inc. (MPAA) NASDAQ