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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Motorcar Parts of America, Inc. (MPAA) NASDAQ