Motorcar Parts of America... (MPAA)
NASDAQ: MPAA
· Real-Time Price · USD
16.43
0.44 (2.75%)
At close: Oct 03, 2025, 3:59 PM
16.11
-1.95%
After-hours: Oct 03, 2025, 05:29 PM EDT
MPAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 16.08 | 16.62 | 15.98 | 16.43 | 16.43 | 2.75% | 131,480 |
| Oct 2, 2025 | 16.65 | 16.96 | 15.87 | 15.99 | 15.99 | -3.96% | 92,900 |
| Oct 1, 2025 | 16.38 | 16.86 | 16.38 | 16.65 | 16.65 | 0.67% | 129,122 |
| Sep 30, 2025 | 16.35 | 16.63 | 16.25 | 16.54 | 16.54 | 1.85% | 343,200 |
| Sep 29, 2025 | 16.65 | 16.85 | 16.11 | 16.24 | 16.24 | -2.23% | 168,400 |
| Sep 26, 2025 | 15.91 | 16.77 | 15.57 | 16.61 | 16.61 | 2.59% | 189,940 |
| Sep 25, 2025 | 17.23 | 17.23 | 16.08 | 16.19 | 16.19 | -7.01% | 132,027 |
| Sep 24, 2025 | 16.40 | 17.43 | 16.25 | 17.41 | 17.41 | 5.07% | 221,221 |
| Sep 23, 2025 | 16.98 | 17.14 | 16.41 | 16.57 | 16.57 | -1.54% | 154,044 |
| Sep 22, 2025 | 16.45 | 17.72 | 16.38 | 16.83 | 16.83 | 1.63% | 266,300 |
| Sep 19, 2025 | 16.49 | 16.57 | 16.07 | 16.56 | 16.56 | 0.42% | 873,500 |
| Sep 18, 2025 | 16.16 | 17.00 | 16.00 | 16.49 | 16.49 | 3.06% | 121,642 |
| Sep 17, 2025 | 16.38 | 16.59 | 15.94 | 16.00 | 16.00 | -1.66% | 132,500 |
| Sep 16, 2025 | 15.96 | 16.53 | 15.55 | 16.27 | 16.27 | 1.75% | 193,343 |
| Sep 15, 2025 | 15.81 | 16.03 | 15.59 | 15.99 | 15.99 | 1.33% | 138,802 |
| Sep 12, 2025 | 16.06 | 16.30 | 15.76 | 15.78 | 15.78 | -1.62% | 203,500 |
| Sep 11, 2025 | 14.67 | 16.23 | 14.66 | 16.04 | 16.04 | 9.49% | 323,400 |
| Sep 10, 2025 | 14.84 | 14.96 | 14.57 | 14.65 | 14.65 | -1.01% | 86,603 |
| Sep 9, 2025 | 14.54 | 14.81 | 14.54 | 14.80 | 14.80 | 0.68% | 77,125 |
| Sep 8, 2025 | 14.64 | 14.79 | 14.50 | 14.70 | 14.70 | 1.17% | 86,316 |
Page 1 of 136