Motorcar Parts of America, Inc. - Common Stock (MPAA)

10.21
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 23rd, 4:26 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Motorcar Parts of America, Inc. - Common Stock (MPAA)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/202610.3010.3410.1010.21134,82610.21
3/19/202610.1610.4910.1310.36103,34010.36
3/18/202610.2310.3810.0510.26108,61610.26
3/17/202610.1810.4710.1810.3577,40810.35
3/16/202610.1710.3810.1010.12126,01110.12
3/13/202610.3310.3410.0510.12138,65410.12
3/12/202610.3610.7510.1110.23106,89610.23
3/11/202610.2010.5610.1910.45145,22110.45
3/10/202610.1110.4610.1010.19131,46910.19
3/09/202610.3810.5710.0110.15220,88610.15
3/06/202610.4210.9710.2310.50221,30310.50
3/05/202610.2210.6310.1910.35152,52410.35
3/04/202610.4110.4210.0410.36133,90110.36
3/03/202610.0710.499.8210.41139,13910.41
3/02/202610.1710.5010.0610.3192,63210.31
2/27/202610.2010.5010.0710.34120,30510.34
2/26/202610.7310.7310.2410.3565,49010.35
2/25/202610.7410.8510.4410.7771,65210.77
2/24/202610.5710.9410.5710.65126,73510.65
2/23/202610.4610.7010.3610.58256,34310.58
2/20/202610.4910.8910.4110.64201,19810.64
2/19/202610.5610.8210.3310.58312,92710.58
2/18/202610.3310.909.8010.75186,84210.75
2/17/20269.8610.389.7510.24151,94010.24
2/13/20269.6310.359.5610.04253,11910.04
2/12/202610.0310.109.299.52300,0189.52
2/11/202610.7010.709.8110.03302,88010.03
2/10/202610.7410.9010.3010.73424,65910.73
2/09/202610.2611.109.2910.84404,19710.84
2/06/202612.9113.1812.8213.14100,30513.14
2/05/202613.1013.1012.5312.79126,48012.79
2/04/202613.1513.2512.8713.14106,01513.14
2/03/202613.0613.5012.9113.3293,16213.32
2/02/202612.4813.2012.3813.09147,31413.09
1/30/202612.8613.2812.2412.43102,99812.43
1/29/202612.8213.1112.5313.02122,33313.02
1/28/202612.9112.9712.7112.7887,44812.78
1/27/202612.8913.0012.7912.8986,81512.89
1/26/202612.9313.0012.7212.8175,14512.81
1/23/202613.0313.1812.7812.9944,81812.99
1/22/202613.4913.7012.9913.06135,08113.06
1/21/202612.8713.4412.8113.4277,60913.42
1/20/202612.7813.1412.7812.7274,39012.72
1/16/202613.6313.6313.0813.0992,04513.09
1/15/202613.1013.7413.0813.60104,62213.60
1/14/202613.1713.2712.9413.0788,63113.07
1/13/202613.3013.3813.0913.1779,09913.17
1/12/202612.6113.3812.6113.26112,73013.26
1/09/202612.8112.8712.5412.7377,51112.73
1/08/202612.3112.9712.3112.8694,98312.86
1/07/202612.6712.7212.3512.3882,33512.38
1/06/202612.4412.7312.0912.7194,20412.71
1/05/202612.3912.7412.3812.5583,34012.55
1/02/202612.5012.5012.0412.3696,45312.36
12/31/202512.5012.5512.1612.34314,63912.34
12/30/202512.4012.7312.3612.51104,80112.51
12/29/202512.4812.6112.2412.40141,39912.40
12/26/202512.1612.5512.0112.48116,09412.48
12/24/202512.3012.3411.9012.27100,08712.27
12/23/202512.6412.6812.3512.36147,48012.36