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

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

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	16.58	17.10	16.16	16.92	113,102	16.92
10/23/2025	16.35	16.49	16.10	16.34	59,591	16.34
10/22/2025	16.34	16.34	15.72	16.16	136,311	16.16
10/21/2025	15.72	16.47	15.47	16.42	111,861	16.42
10/20/2025	15.55	16.02	15.55	15.70	97,823	15.70
10/17/2025	15.90	16.04	15.38	15.51	86,875	15.51
10/16/2025	16.42	16.62	15.88	16.04	110,738	16.04
10/15/2025	16.12	16.37	15.91	16.27	121,127	16.27
10/14/2025	15.36	15.89	15.22	15.83	122,686	15.83
10/13/2025	15.03	15.44	14.86	15.38	128,886	15.38
10/10/2025	15.25	15.52	14.71	14.81	103,087	14.81
10/09/2025	15.27	15.77	14.71	15.25	93,551	15.25
10/08/2025	15.18	15.36	14.71	15.32	94,731	15.32
10/07/2025	15.51	15.80	14.87	15.06	91,055	15.06
10/06/2025	16.50	16.78	15.45	15.45	109,849	15.45
10/03/2025	16.08	16.62	15.98	16.43	131,486	16.43
10/02/2025	16.65	16.96	15.87	15.99	92,855	15.99
10/01/2025	16.38	16.86	16.38	16.65	129,120	16.65
9/30/2025	16.35	16.63	16.25	16.54	343,189	16.54
9/29/2025	16.65	16.84	16.11	16.24	168,391	16.24
9/26/2025	15.91	16.77	15.57	16.61	192,399	16.61
9/25/2025	17.23	17.23	16.07	16.19	132,027	16.19
9/24/2025	16.40	17.43	16.25	17.41	221,220	17.41
9/23/2025	16.98	17.14	16.41	16.57	153,699	16.57
9/22/2025	16.45	17.72	16.38	16.83	266,281	16.83
9/19/2025	16.49	16.57	16.07	16.56	873,496	16.56
9/18/2025	16.16	17.00	16.00	16.49	121,642	16.49
9/17/2025	16.38	16.59	15.94	16.00	132,456	16.00
9/16/2025	15.96	16.53	15.55	16.27	193,343	16.27
9/15/2025	15.81	16.03	15.59	15.99	138,802	15.99
9/12/2025	16.06	16.30	15.76	15.78	203,472	15.78
9/11/2025	14.67	16.23	14.65	16.04	323,384	16.04
9/10/2025	14.84	14.96	14.57	14.65	86,603	14.65
9/09/2025	14.54	14.81	14.54	14.80	77,125	14.80
9/08/2025	14.64	14.79	14.50	14.70	86,316	14.70
9/05/2025	14.99	15.10	14.36	14.53	62,433	14.53
9/04/2025	14.49	14.88	14.37	14.87	103,444	14.87
9/03/2025	14.44	14.59	14.24	14.44	110,992	14.44
9/02/2025	14.64	14.97	14.36	14.51	125,843	14.51
8/29/2025	15.10	15.18	14.60	14.90	112,794	14.90
8/28/2025	15.05	15.18	14.76	15.10	180,618	15.10
8/27/2025	14.74	15.05	14.57	15.03	184,501	15.03
8/26/2025	14.60	15.07	14.36	14.89	177,022	14.89
8/25/2025	14.47	14.86	14.40	14.54	134,311	14.54
8/22/2025	14.04	15.20	14.01	14.45	231,872	14.45
8/21/2025	13.59	13.98	13.31	13.96	455,820	13.96
8/20/2025	13.89	13.89	13.33	13.48	118,033	13.48
8/19/2025	13.72	14.13	13.50	13.65	155,875	13.65
8/18/2025	13.63	13.92	13.60	13.76	137,323	13.76
8/15/2025	14.26	14.60	13.55	13.74	123,963	13.74
8/14/2025	14.48	14.94	14.06	14.20	275,233	14.20
8/13/2025	14.69	15.04	14.44	14.58	238,353	14.58
8/12/2025	13.97	14.87	13.14	14.52	407,288	14.52
8/11/2025	13.29	14.96	12.49	13.81	546,742	13.81
8/08/2025	11.32	11.61	11.13	11.28	58,914	11.28
8/07/2025	11.35	11.63	11.06	11.25	65,958	11.25
8/06/2025	11.28	11.74	10.85	11.28	62,870	11.28
8/05/2025	10.69	11.30	10.27	11.22	142,594	11.22
8/04/2025	10.24	10.53	10.13	10.40	116,366	10.40
8/01/2025	10.22	10.22	9.86	10.15	181,361	10.15
7/31/2025	10.73	10.91	10.28	10.37	153,310	10.37
7/30/2025	11.70	11.79	10.67	10.70	135,338	10.70
7/29/2025	12.12	12.12	11.67	11.70	89,939	11.70
7/28/2025	12.16	12.18	11.84	12.04	98,619	12.04
7/25/2025	12.14	12.43	12.08	12.14	101,033	12.14