Motorcar Parts of America, Inc. - Common Stock (MPAA)
9.0400
-0.4200 (-4.44%)
NASDAQ · Last Trade: Apr 3rd, 1:39 PM EDT
Historical Prices For Motorcar Parts of America, Inc. - Common Stock (MPAA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 8.90 | 9.57 | 8.83 | 9.46 | 110,733 | 9.46 |
| 4/01/2025 | 9.42 | 9.68 | 9.06 | 9.07 | 74,873 | 9.07 |
| 3/31/2025 | 9.12 | 9.58 | 9.06 | 9.50 | 110,700 | 9.50 |
| 3/28/2025 | 9.94 | 10.21 | 9.07 | 9.35 | 113,037 | 9.35 |
| 3/27/2025 | 10.18 | 10.36 | 9.98 | 10.02 | 105,357 | 10.02 |
| 3/26/2025 | 10.04 | 10.29 | 9.95 | 10.10 | 129,127 | 10.10 |
| 3/25/2025 | 10.80 | 10.90 | 10.04 | 10.12 | 96,371 | 10.12 |
| 3/24/2025 | 10.31 | 10.95 | 10.31 | 10.58 | 77,610 | 10.58 |
| 3/21/2025 | 10.19 | 10.32 | 10.04 | 10.32 | 131,402 | 10.32 |
| 3/20/2025 | 10.49 | 10.72 | 10.19 | 10.39 | 78,452 | 10.39 |
| 3/19/2025 | 10.92 | 11.13 | 10.45 | 10.56 | 98,510 | 10.56 |
| 3/18/2025 | 11.54 | 11.54 | 10.86 | 11.05 | 105,731 | 11.05 |
| 3/17/2025 | 10.47 | 11.64 | 10.12 | 11.60 | 261,625 | 11.60 |
| 3/14/2025 | 10.29 | 10.50 | 10.07 | 10.43 | 74,983 | 10.43 |
| 3/13/2025 | 10.67 | 10.67 | 10.12 | 10.15 | 97,903 | 10.15 |
| 3/12/2025 | 10.66 | 10.86 | 10.27 | 10.73 | 123,003 | 10.73 |
| 3/11/2025 | 10.15 | 10.67 | 9.94 | 10.61 | 132,498 | 10.61 |
| 3/10/2025 | 10.27 | 10.85 | 10.04 | 10.17 | 199,868 | 10.17 |
| 3/07/2025 | 10.50 | 10.61 | 9.86 | 10.22 | 158,236 | 10.22 |
| 3/06/2025 | 9.91 | 10.46 | 9.86 | 10.46 | 183,401 | 10.46 |
| 3/05/2025 | 10.45 | 10.68 | 10.05 | 10.17 | 200,454 | 10.17 |
| 3/04/2025 | 10.24 | 10.47 | 9.86 | 10.40 | 191,463 | 10.40 |
| 3/03/2025 | 11.14 | 11.48 | 10.46 | 10.51 | 217,644 | 10.51 |
| 2/28/2025 | 10.79 | 11.55 | 10.32 | 10.80 | 127,489 | 10.80 |
| 2/27/2025 | 11.30 | 11.45 | 10.64 | 10.82 | 137,713 | 10.82 |
| 2/26/2025 | 10.70 | 11.89 | 10.01 | 11.36 | 207,760 | 11.36 |
| 2/25/2025 | 10.34 | 10.80 | 10.09 | 10.73 | 94,620 | 10.73 |
| 2/24/2025 | 10.67 | 10.67 | 9.93 | 10.37 | 215,973 | 10.37 |
| 2/21/2025 | 10.33 | 10.67 | 10.04 | 10.44 | 204,598 | 10.44 |
| 2/20/2025 | 10.32 | 10.86 | 9.96 | 10.06 | 243,212 | 10.06 |
| 2/19/2025 | 10.62 | 10.88 | 9.88 | 10.30 | 245,043 | 10.30 |
| 2/18/2025 | 9.78 | 11.50 | 9.78 | 10.85 | 439,265 | 10.85 |
| 2/14/2025 | 8.47 | 9.30 | 8.45 | 9.30 | 219,388 | 9.30 |
| 2/13/2025 | 7.94 | 8.72 | 7.54 | 8.57 | 173,773 | 8.57 |
| 2/12/2025 | 7.18 | 8.10 | 6.81 | 7.65 | 319,720 | 7.65 |
| 2/11/2025 | 6.41 | 7.15 | 6.26 | 6.79 | 132,141 | 6.79 |
| 2/10/2025 | 7.67 | 7.70 | 6.04 | 6.36 | 557,802 | 6.36 |
| 2/07/2025 | 5.72 | 5.92 | 5.38 | 5.75 | 95,610 | 5.75 |
| 2/06/2025 | 5.98 | 6.10 | 5.63 | 5.66 | 48,928 | 5.66 |
| 2/05/2025 | 6.22 | 6.24 | 5.94 | 6.02 | 32,518 | 6.02 |
| 2/04/2025 | 6.34 | 6.52 | 6.17 | 6.26 | 33,229 | 6.26 |
| 2/03/2025 | 6.25 | 6.55 | 6.19 | 6.31 | 66,153 | 6.31 |
| 1/31/2025 | 6.80 | 7.08 | 6.39 | 6.63 | 80,314 | 6.63 |
| 1/30/2025 | 7.17 | 7.17 | 6.68 | 6.85 | 46,802 | 6.85 |
| 1/29/2025 | 6.70 | 7.10 | 6.62 | 7.07 | 42,654 | 7.07 |
| 1/28/2025 | 6.89 | 6.99 | 6.78 | 6.87 | 20,569 | 6.87 |
| 1/27/2025 | 7.05 | 7.15 | 6.88 | 6.89 | 36,136 | 6.89 |
| 1/24/2025 | 7.18 | 7.28 | 6.96 | 7.12 | 42,450 | 7.12 |
| 1/23/2025 | 7.17 | 7.23 | 6.93 | 7.23 | 45,397 | 7.23 |
| 1/22/2025 | 7.34 | 7.34 | 6.87 | 7.18 | 42,506 | 7.18 |
| 1/21/2025 | 7.20 | 7.64 | 7.16 | 7.24 | 54,757 | 7.24 |
| 1/17/2025 | 7.21 | 7.21 | 7.03 | 7.20 | 35,353 | 7.20 |
| 1/16/2025 | 6.68 | 7.08 | 6.68 | 7.08 | 51,016 | 7.08 |
| 1/15/2025 | 6.47 | 6.72 | 6.38 | 6.68 | 25,818 | 6.68 |
| 1/14/2025 | 6.50 | 6.60 | 6.26 | 6.27 | 85,051 | 6.27 |
| 1/13/2025 | 6.44 | 6.72 | 6.44 | 6.60 | 78,219 | 6.60 |
| 1/10/2025 | 7.17 | 7.28 | 6.77 | 6.80 | 33,701 | 6.80 |
| 1/08/2025 | 7.60 | 7.63 | 7.32 | 7.36 | 21,884 | 7.36 |
| 1/07/2025 | 7.66 | 7.99 | 7.57 | 7.73 | 54,269 | 7.73 |
| 1/06/2025 | 7.80 | 8.12 | 7.78 | 7.92 | 49,608 | 7.92 |
| 1/03/2025 | 7.65 | 7.95 | 7.30 | 7.74 | 33,196 | 7.74 |