Motorcar Parts of America Inc (MPAA) Historical Stock Data
9.84 ↑0.02 (0.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MPAA is up 0.24% a day on average. There have been 15 days where Motorcar Parts of America Inc closed green and 15 days where MPAA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 9.94 | 9.84 | ↓$0.10 (-1.03%) | 9.69 | 10.08 | 84.17K |
| 2025-05-08 | 9.54 | 9.82 | ↑$0.29 (2.99%) | 9.25 | 9.86 | 146.58K |
| 2025-05-07 | 9.14 | 9.23 | ↑$0.09 (0.98%) | 9.09 | 9.53 | 106.45K |
| 2025-05-06 | 9.42 | 9.08 | ↓$0.34 (-3.61%) | 9.07 | 9.65 | 69.25K |
| 2025-05-05 | 9.33 | 9.61 | ↑$0.28 (3.00%) | 9.32 | 10.05 | 88.76K |
| 2025-05-02 | 9.14 | 9.50 | ↑$0.36 (3.94%) | 8.99 | 9.72 | 154.64K |
| 2025-05-01 | 8.96 | 9.07 | ↑$0.11 (1.23%) | 8.96 | 9.37 | 74.72K |
| 2025-04-30 | 8.73 | 8.91 | ↑$0.18 (2.06%) | 8.49 | 8.93 | 57.56K |
| 2025-04-29 | 8.87 | 8.96 | ↑$0.09 (1.01%) | 8.64 | 9.21 | 68.87K |
| 2025-04-28 | 9.10 | 8.87 | ↓$0.23 (-2.53%) | 8.78 | 9.48 | 49.32K |
| 2025-04-25 | 9.47 | 9.14 | ↓$0.33 (-3.48%) | 9.04 | 9.47 | 64.50K |
| 2025-04-24 | 9.17 | 9.47 | ↑$0.30 (3.27%) | 9.17 | 9.80 | 69.35K |
| 2025-04-23 | 9.34 | 9.20 | ↓$0.14 (-1.50%) | 9.10 | 9.66 | 85.49K |
| 2025-04-22 | 9.40 | 9.10 | ↓$0.30 (-3.19%) | 8.85 | 9.40 | 111.21K |
| 2025-04-21 | 8.89 | 8.80 | ↓$0.09 (-1.01%) | 8.70 | 8.89 | 33.75K |
| 2025-04-17 | 9.00 | 8.93 | ↓$0.07 (-0.78%) | 8.21 | 9.06 | 51.86K |
| 2025-04-16 | 8.99 | 8.95 | ↓$0.04 (-0.44%) | 8.77 | 9.08 | 70.95K |
| 2025-04-15 | 8.80 | 8.96 | ↑$0.16 (1.82%) | 8.73 | 9.00 | 84.99K |
| 2025-04-14 | 8.93 | 8.78 | ↓$0.15 (-1.68%) | 8.58 | 8.98 | 55.56K |
| 2025-04-11 | 8.79 | 8.75 | ↓$0.04 (-0.46%) | 8.48 | 8.90 | 48.26K |
| 2025-04-10 | 8.85 | 8.91 | ↑$0.06 (0.68%) | 8.34 | 8.96 | 59.18K |
| 2025-04-09 | 8.34 | 9.03 | ↑$0.69 (8.27%) | 8.17 | 9.25 | 109.70K |
| 2025-04-08 | 9.21 | 8.47 | ↓$0.74 (-8.03%) | 8.25 | 9.45 | 71.39K |
| 2025-04-07 | 8.40 | 8.90 | ↑$0.50 (5.95%) | 8.24 | 9.01 | 107.58K |
| 2025-04-04 | 8.82 | 8.65 | ↓$0.17 (-1.93%) | 8.25 | 8.89 | 80.98K |
| 2025-04-03 | 9.12 | 9.19 | ↑$0.07 (0.77%) | 8.79 | 9.45 | 128.93K |
| 2025-04-02 | 8.90 | 9.46 | ↑$0.56 (6.29%) | 8.83 | 9.57 | 110.73K |
| 2025-04-01 | 9.42 | 9.07 | ↓$0.35 (-3.72%) | 9.06 | 9.68 | 74.87K |
| 2025-03-31 | 9.12 | 9.50 | ↑$0.38 (4.17%) | 9.07 | 9.58 | 110.70K |
| 2025-03-28 | 9.94 | 9.35 | ↓$0.59 (-5.94%) | 9.07 | 10.21 | 113.04K |
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