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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Motorcar Parts of America, Inc. (MPAA) NASDAQ