Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

10.97 -0.47 (-4.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 23, 2025 11.12 11.53 10.54 10.97 129,843 -0.47(-4.11%)
May 22, 2025 11.20 11.73 10.81 11.44 166,317 +0.17(+1.51%)
May 21, 2025 11.27 11.35 10.90 11.27 181,820 -0.13(-1.14%)
May 20, 2025 10.70 11.41 10.70 11.40 199,447 +0.67(+6.24%)
May 19, 2025 10.88 11.42 10.62 10.73 132,623 -0.15(-1.38%)
May 16, 2025 10.83 11.05 10.65 10.88 138,787 +0.03(+0.28%)
May 15, 2025 10.93 11.39 10.74 10.85 163,982 -0.08(-0.73%)
May 14, 2025 10.21 10.99 9.980 10.93 221,249 +0.77(+7.58%)
May 13, 2025 9.930 10.26 9.885 10.16 156,044 +0.33(+3.36%)
May 12, 2025 10.09 10.23 9.690 9.830 154,224 -0.01(-0.10%)
May 09, 2025 9.942 10.08 9.690 9.840 84,173 +0.02(+0.20%)
May 08, 2025 9.530 9.860 9.250 9.820 146,576 +0.59(+6.39%)
May 07, 2025 9.140 9.530 9.090 9.230 106,450 +0.15(+1.65%)
May 06, 2025 9.420 9.648 9.069 9.080 69,251 -0.53(-5.52%)
May 05, 2025 9.330 10.05 9.320 9.610 88,759 +0.11(+1.16%)
May 02, 2025 9.140 9.720 8.990 9.500 154,644 +0.43(+4.74%)
May 01, 2025 8.960 9.366 8.960 9.070 74,717 +0.16(+1.80%)
Apr 30, 2025 8.730 8.925 8.490 8.910 57,555 -0.05(-0.56%)
Apr 29, 2025 8.870 9.210 8.640 8.960 68,872 +0.09(+1.01%)
Apr 28, 2025 9.100 9.475 8.780 8.870 49,324 -0.27(-2.95%)
Apr 25, 2025 9.470 9.470 9.040 9.140 64,495 -0.33(-3.48%)
Apr 24, 2025 9.170 9.800 9.170 9.470 69,346 +0.27(+2.93%)
Apr 23, 2025 9.340 9.660 9.100 9.200 85,493 +0.10(+1.10%)
Apr 22, 2025 9.400 9.400 8.845 9.100 111,214 +0.30(+3.41%)
Apr 21, 2025 8.890 8.890 8.703 8.800 33,747 -0.13(-1.46%)
Apr 17, 2025 9.000 9.060 8.210 8.930 51,858 -0.02(-0.22%)
Apr 16, 2025 8.990 9.080 8.770 8.950 70,954 -0.01(-0.11%)
Apr 15, 2025 8.800 9.000 8.725 8.960 84,989 +0.18(+2.05%)
Apr 14, 2025 8.930 8.980 8.580 8.780 55,559 +0.03(+0.34%)
Apr 11, 2025 8.790 8.900 8.475 8.750 48,262 -0.16(-1.80%)
Apr 10, 2025 8.850 8.955 8.340 8.910 59,183 -0.12(-1.33%)
Apr 09, 2025 8.340 9.250 8.170 9.030 109,655 +0.56(+6.61%)
Apr 08, 2025 9.210 9.450 8.250 8.470 71,387 -0.43(-4.83%)
Apr 07, 2025 8.400 8.960 8.240 8.900 107,576 +0.23(+2.65%)
Apr 04, 2025 8.820 8.887 8.250 8.670 48,688 -0.52(-5.66%)
Apr 03, 2025 9.120 9.445 8.790 9.190 128,926 -0.27(-2.85%)
Apr 02, 2025 8.900 9.570 8.830 9.460 110,733 +0.39(+4.30%)
Apr 01, 2025 9.420 9.678 9.060 9.070 74,873 -0.43(-4.53%)
Mar 31, 2025 9.120 9.580 9.065 9.500 110,700 +0.15(+1.60%)
Mar 28, 2025 9.940 10.21 9.075 9.350 113,037 -0.67(-6.69%)
Mar 27, 2025 10.18 10.36 9.980 10.02 105,357 -0.08(-0.79%)
Mar 26, 2025 10.04 10.29 9.950 10.10 129,127 -0.02(-0.20%)
Mar 25, 2025 10.80 10.90 10.04 10.12 96,371 -0.46(-4.35%)
Mar 24, 2025 10.31 10.95 10.31 10.58 77,610 +0.26(+2.52%)
Mar 21, 2025 10.19 10.32 10.04 10.32 131,402 -0.07(-0.67%)
Mar 20, 2025 10.49 10.72 10.19 10.39 78,452 -0.17(-1.61%)
Mar 19, 2025 10.92 11.13 10.45 10.56 98,510 -0.49(-4.43%)
Mar 18, 2025 11.54 11.54 10.86 11.05 105,731 -0.55(-4.74%)
Mar 17, 2025 10.47 11.64 10.12 11.60 261,625 +1.17(+11.22%)
Mar 14, 2025 10.29 10.50 10.07 10.43 74,983 +0.28(+2.76%)
Mar 13, 2025 10.67 10.67 10.12 10.15 97,903 -0.58(-5.41%)
Mar 12, 2025 10.66 10.86 10.27 10.73 123,003 +0.12(+1.13%)
Mar 11, 2025 10.15 10.67 9.936 10.61 132,498 +0.44(+4.33%)
Mar 10, 2025 10.27 10.85 10.04 10.17 199,868 -0.05(-0.49%)
Mar 07, 2025 10.50 10.61 9.860 10.22 158,236 -0.24(-2.29%)
Mar 06, 2025 9.910 10.46 9.864 10.46 183,401 +0.29(+2.85%)
Mar 05, 2025 10.45 10.68 10.05 10.17 200,454 -0.23(-2.21%)
Mar 04, 2025 10.24 10.47 9.860 10.40 191,463 -0.11(-1.05%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.