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

Last Price15.36

Change+0.43 (2.88%)

NASDAQ· Last Trade: Jun 21st, 11:39 AM EDT

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

Date Range:

2026-03-21 - 2026-06-21

Date	Open	High	Low	Close	Volume	Adjusted Close
6/18/2026	15.24	15.49	15.01	15.36	174,404	15.36
6/17/2026	14.54	15.10	14.54	14.93	111,483	14.93
6/16/2026	14.85	15.07	14.46	14.54	223,320	14.54
6/15/2026	15.42	15.63	14.79	14.85	139,547	14.85
6/12/2026	14.95	15.22	14.53	15.09	146,756	15.09
6/10/2026	13.26	14.96	13.20	14.43	303,982	14.43
6/09/2026	14.58	15.27	13.08	13.20	289,907	13.20
6/08/2026	14.01	15.30	12.94	14.25	716,215	14.25
6/05/2026	10.53	11.01	10.53	10.59	43,389	10.59
6/04/2026	10.58	10.78	10.47	10.67	43,794	10.67
6/03/2026	10.66	10.96	10.53	10.55	51,431	10.55
6/02/2026	10.60	11.01	10.47	10.71	40,395	10.71
6/01/2026	11.01	11.01	10.38	10.61	81,656	10.61
5/29/2026	11.20	11.31	10.88	11.06	38,278	11.06
5/28/2026	11.18	11.38	11.07	11.26	45,332	11.26
5/27/2026	10.98	11.36	10.98	11.15	48,790	11.15
5/26/2026	10.94	11.09	10.81	10.97	47,555	10.97
5/22/2026	10.86	11.16	10.81	10.91	36,486	10.91
5/21/2026	10.76	10.91	10.57	10.86	47,034	10.86
5/20/2026	10.48	10.90	10.48	10.77	28,590	10.77
5/19/2026	10.42	10.74	10.12	10.47	55,713	10.47
5/18/2026	11.06	11.06	10.46	10.54	33,340	10.54
5/15/2026	11.20	11.49	10.85	10.96	67,711	10.96
5/14/2026	11.31	11.58	11.21	11.38	37,459	11.38
5/13/2026	11.19	11.33	11.04	11.19	39,808	11.19
5/12/2026	11.60	11.98	11.18	11.23	48,670	11.23
5/11/2026	11.66	12.00	11.33	11.60	41,991	11.60
5/08/2026	11.45	11.83	11.45	11.66	30,517	11.66
5/07/2026	11.66	11.94	11.25	11.47	41,145	11.47
5/06/2026	11.51	11.74	11.40	11.62	39,301	11.62
5/05/2026	11.18	11.55	11.13	11.35	32,785	11.35
5/04/2026	11.14	11.50	11.06	11.13	40,125	11.13
5/01/2026	11.21	11.37	11.01	11.24	65,868	11.24
4/30/2026	10.93	11.63	10.93	11.22	68,163	11.22
4/29/2026	11.03	11.31	10.93	10.97	65,359	10.97
4/28/2026	11.55	11.73	11.05	11.10	55,901	11.10
4/27/2026	11.55	11.98	11.55	11.62	61,152	11.62
4/24/2026	11.40	11.73	11.37	11.51	51,832	11.51
4/23/2026	11.51	11.63	11.34	11.47	30,194	11.47
4/22/2026	11.53	11.69	10.84	11.57	35,119	11.57
4/21/2026	11.84	11.93	11.46	11.49	53,328	11.49
4/20/2026	11.52	11.90	11.07	11.75	57,153	11.75
4/17/2026	11.42	12.00	11.13	11.66	98,790	11.66
4/16/2026	11.14	11.36	11.10	11.23	81,693	11.23
4/15/2026	11.26	11.52	11.14	11.18	70,553	11.18
4/14/2026	11.18	11.53	11.18	11.49	43,492	11.49
4/13/2026	11.16	11.55	11.16	11.37	34,927	11.37
4/10/2026	11.37	11.51	11.37	11.46	38,667	11.46
4/09/2026	11.14	11.41	11.14	11.36	56,083	11.36
4/08/2026	11.02	11.21	10.98	11.14	53,764	11.14
4/07/2026	10.50	10.76	10.37	10.63	61,708	10.63
4/06/2026	10.84	10.84	9.81	10.61	65,845	10.61
4/02/2026	10.80	11.06	10.74	10.79	273,391	10.79
4/01/2026	11.06	11.28	10.78	10.91	73,520	10.91
3/31/2026	10.88	11.21	10.81	11.06	75,766	11.06
3/30/2026	10.96	10.96	9.86	10.86	121,211	10.86
3/27/2026	11.02	11.18	10.80	10.90	73,982	10.90
3/26/2026	11.02	11.28	11.00	11.14	75,452	11.14
3/25/2026	10.92	11.20	10.80	11.19	83,556	11.19
3/24/2026	10.59	10.99	10.59	10.83	93,945	10.83
3/23/2026	10.40	10.83	10.35	10.74	119,322	10.74