Motorcar Parts of America Inc (MPAA) Historical Stock Data
7.91 ↑0.10 (1.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MPAA is up 0.67% a day on average. There have been 16 days where Motorcar Parts of America Inc closed green and 14 days where MPAA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 7.96 | 7.91 | ↓$0.05 (-0.63%) | 7.81 | 8.07 | 73.56K |
| 2024-12-19 | 7.62 | 7.81 | ↑$0.19 (2.49%) | 7.51 | 8.01 | 64.58K |
| 2024-12-18 | 7.92 | 7.64 | ↓$0.28 (-3.56%) | 7.41 | 8.17 | 79.95K |
| 2024-12-17 | 8.09 | 8.07 | ↓$0.02 (-0.25%) | 7.98 | 8.16 | 45.47K |
| 2024-12-16 | 8.08 | 8.22 | ↑$0.14 (1.73%) | 7.95 | 8.22 | 60.14K |
| 2024-12-13 | 8.45 | 8.12 | ↓$0.33 (-3.91%) | 7.98 | 8.45 | 47.45K |
| 2024-12-12 | 7.85 | 8.38 | ↑$0.53 (6.75%) | 7.85 | 8.43 | 79.92K |
| 2024-12-11 | 8.12 | 7.89 | ↓$0.23 (-2.80%) | 7.89 | 8.12 | 65.70K |
| 2024-12-10 | 8.06 | 7.92 | ↓$0.14 (-1.74%) | 7.87 | 8.12 | 62.51K |
| 2024-12-09 | 7.93 | 7.99 | ↑$0.06 (0.76%) | 7.87 | 8.14 | 70.24K |
| 2024-12-06 | 7.74 | 7.93 | ↑$0.19 (2.45%) | 7.54 | 8.03 | 56.22K |
| 2024-12-05 | 7.84 | 7.78 | ↓$0.06 (-0.77%) | 7.71 | 7.91 | 56.57K |
| 2024-12-04 | 7.51 | 7.92 | ↑$0.42 (5.53%) | 7.47 | 7.94 | 71.62K |
| 2024-12-03 | 7.78 | 7.53 | ↓$0.25 (-3.21%) | 7.53 | 7.78 | 63.86K |
| 2024-12-02 | 7.21 | 7.71 | ↑$0.50 (6.93%) | 7.15 | 7.75 | 112.93K |
| 2024-11-29 | 7.00 | 7.29 | ↑$0.29 (4.14%) | 6.90 | 7.37 | 23.15K |
| 2024-11-27 | 6.81 | 6.94 | ↑$0.13 (1.91%) | 6.80 | 7.07 | 47.68K |
| 2024-11-26 | 6.89 | 6.81 | ↓$0.08 (-1.16%) | 6.78 | 7.01 | 46.25K |
| 2024-11-25 | 6.93 | 6.99 | ↑$0.06 (0.87%) | 6.80 | 7.10 | 30.14K |
| 2024-11-22 | 6.93 | 6.73 | ↓$0.20 (-2.91%) | 6.73 | 7.13 | 31.79K |
| 2024-11-21 | 6.50 | 6.95 | ↑$0.45 (6.92%) | 6.50 | 7.15 | 106.86K |
| 2024-11-20 | 6.90 | 6.64 | ↓$0.26 (-3.77%) | 6.62 | 6.91 | 77.62K |
| 2024-11-19 | 6.89 | 6.80 | ↓$0.09 (-1.31%) | 6.80 | 7.09 | 90.15K |
| 2024-11-18 | 7.01 | 6.65 | ↓$0.36 (-5.14%) | 6.60 | 7.01 | 67.46K |
| 2024-11-15 | 6.68 | 7.02 | ↑$0.34 (5.12%) | 6.60 | 7.13 | 58.64K |
| 2024-11-14 | 6.93 | 7.00 | ↑$0.08 (1.08%) | 6.37 | 7.18 | 123.66K |
| 2024-11-13 | 6.76 | 6.85 | ↑$0.09 (1.33%) | 6.76 | 6.98 | 58.67K |
| 2024-11-12 | 6.31 | 6.78 | ↑$0.47 (7.45%) | 6.31 | 7.25 | 247.31K |
| 2024-11-11 | 6.28 | 5.91 | ↓$0.37 (-5.89%) | 5.89 | 6.28 | 47.87K |
| 2024-11-08 | 6.06 | 6.16 | ↑$0.10 (1.65%) | 5.94 | 6.30 | 38.37K |
Create an account or log in to view more rows.
$MPAA puts r going to print tomorrow
$MPAA Fake dip news.
$MPAA my put options are fine
$MPAA looks good
$MPAA finally a pullback
$MPAA what’s gonna happen now
$MPAA Up! Up! Up! Up! Up! Up! Up!
$MPAA used to this fuckery!! Not leaving no chance !
$MPAA Good morning traders
$MPAA why is this not moving lol