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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	12.53	12.39	12.39	12.6	12.29	102,029
July 02, 2025	11.61	12.36	12.36	12.44	11.58	249,100
July 01, 2025	11.1	11.57	11.57	11.78	10.61	155,134
June 30, 2025	10.12	11.2	11.2	11.27	10.05	392,808
June 27, 2025	10.33	10.1	10.1	10.41	9.95	2.67M
June 26, 2025	10.14	10.35	10.35	10.43	9.98	196,800
June 25, 2025	10.13	10.12	10.12	10.27	9.82	125,100
June 24, 2025	10.15	10.09	10.09	10.3	9.98	134,205
June 23, 2025	9.67	10.15	10.15	10.17	9.45	243,200
June 20, 2025	10.03	9.76	9.76	10.03	9.58	153,805
June 18, 2025	10.11	9.91	9.91	10.15	9.62	249,200
June 17, 2025	10.56	10.16	10.16	10.67	10.08	181,729
June 16, 2025	10.63	10.6	10.6	10.94	10.5	137,226
June 13, 2025	10.71	10.71	10.71	10.97	10.28	160,900
June 12, 2025	10.72	10.85	10.85	10.89	10.5	113,500
June 11, 2025	10.51	10.82	10.82	10.84	10.3	190,041
June 10, 2025	9.74	10.39	10.39	10.46	9.74	329,082
June 09, 2025	12.58	9.72	9.72	12.72	9.56	669,907
June 06, 2025	11.91	11.92	11.92	12.4	11.65	175,929
June 05, 2025	11.73	11.85	11.85	11.97	11.57	132,548
June 04, 2025	11.98	11.77	11.77	12.28	11.69	134,300
June 03, 2025	11.28	11.9	11.9	12.12	11.21	327,817
June 02, 2025	11.14	11.33	11.33	11.38	11.02	183,014
May 30, 2025	11.37	11.14	11.14	11.37	11.11	104,236
May 29, 2025	11.55	11.24	11.24	11.55	11.12	141,616
May 28, 2025	11.44	11.37	11.37	11.7	11.23	118,412
May 27, 2025	10.93	11.34	11.34	11.58	10.93	195,400
May 23, 2025	11.12	10.97	10.97	11.53	10.54	129,843
May 22, 2025	11.2	11.44	11.44	11.73	10.81	166,317
May 21, 2025	11.27	11.27	11.27	11.35	10.9	181,820

Motorcar Parts of America, Inc. (MPAA) NASDAQ