5 DAY PERFORMANCE
-4.55%
1 MONTH PERFORMANCE
+2.64%
3 MONTH PERFORMANCE
-24.29%
6 MONTH PERFORMANCE
+5.52%
YEAR-TO-DATE PERFORMANCE
+3.81%
1 YEAR PERFORMANCE
+79.92%
Motorcar Parts of America, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/26/2026 | $12.93 | $12.81 (-0.93%) | $13.00 | $12.72 | 67.22 K | $247.60 M |
| 01/23/2026 | $13.03 | $12.99 (-0.31%) | $13.18 | $12.78 | 44.82 K | $251.57 M |
| 01/22/2026 | $13.49 | $13.06 (-3.19%) | $13.70 | $12.99 | 135.28 K | $252.93 M |
| 01/21/2026 | $12.87 | $13.42 (4.27%) | $13.44 | $12.81 | 77.61 K | $259.90 M |
| 01/20/2026 | $12.78 | $12.72 (-0.47%) | $13.14 | $12.56 | 74.41 K | $246.34 M |
| 01/16/2026 | $13.63 | $13.09 (-3.96%) | $13.63 | $13.08 | 92.05 K | $253.51 M |
| 01/15/2026 | $13.10 | $13.60 (3.82%) | $13.74 | $13.08 | 104.64 K | $263.39 M |
| 01/14/2026 | $13.17 | $13.07 (-0.76%) | $13.27 | $12.94 | 120.70 K | $253.12 M |
| 01/13/2026 | $13.30 | $13.17 (-0.98%) | $13.38 | $13.09 | 79.10 K | $255.06 M |
| 01/12/2026 | $12.61 | $13.26 (5.15%) | $13.38 | $12.61 | 112.73 K | $256.80 M |
| 01/09/2026 | $12.81 | $12.73 (-0.62%) | $12.87 | $12.54 | 77.51 K | $246.54 M |
| 01/08/2026 | $12.31 | $12.86 (4.47%) | $12.98 | $12.31 | 95.00 K | $249.05 M |
| 01/07/2026 | $12.67 | $12.38 (-2.29%) | $12.73 | $12.35 | 82.34 K | $239.76 M |
| 01/06/2026 | $12.44 | $12.71 (2.17%) | $12.73 | $12.09 | 94.21 K | $246.15 M |
| 01/05/2026 | $12.39 | $12.55 (1.29%) | $12.74 | $12.38 | 83.34 K | $243.05 M |
| 01/02/2026 | $12.50 | $12.36 (-1.12%) | $12.50 | $12.05 | 96.50 K | $239.37 M |
| 12/31/2025 | $12.50 | $12.34 (-1.28%) | $12.55 | $12.16 | 314.64 K | $238.98 M |
| 12/30/2025 | $12.40 | $12.51 (0.89%) | $12.73 | $12.36 | 104.80 K | $242.28 M |
| 12/29/2025 | $12.48 | $12.40 (-0.64%) | $12.61 | $12.25 | 141.40 K | $240.15 M |
| 12/26/2025 | $12.16 | $12.48 (2.63%) | $12.55 | $12.01 | 116.10 K | $241.70 M |
| 12/24/2025 | $12.30 | $12.27 (-0.24%) | $12.34 | $11.90 | 100.10 K | $237.63 M |
| 12/23/2025 | $12.64 | $12.36 (-2.22%) | $12.68 | $12.35 | 147.50 K | $239.37 M |
| 12/22/2025 | $12.95 | $12.65 (-2.32%) | $13.09 | $12.48 | 122.52 K | $244.99 M |
| 12/19/2025 | $12.94 | $12.86 (-0.62%) | $13.17 | $12.60 | 156.00 K | $249.05 M |
| 12/18/2025 | $12.81 | $12.87 (0.47%) | $13.11 | $12.64 | 89.70 K | $249.25 M |
| 12/17/2025 | $12.68 | $12.76 (0.63%) | $12.77 | $12.30 | 185.00 K | $247.12 M |
| 12/16/2025 | $12.84 | $12.60 (-1.87%) | $13.17 | $12.51 | 117.22 K | $244.02 M |
| 12/15/2025 | $13.95 | $12.80 (-8.24%) | $13.95 | $12.65 | 191.50 K | $247.89 M |
| 12/12/2025 | $13.61 | $13.77 (1.18%) | $13.92 | $13.19 | 230.00 K | $266.68 M |
| 12/11/2025 | $13.47 | $13.54 (0.52%) | $13.83 | $13.40 | 158.90 K | $262.22 M |
| 12/10/2025 | $12.94 | $13.57 (4.87%) | $13.77 | $12.94 | 154.50 K | $262.81 M |
| 12/09/2025 | $13.12 | $12.98 (-1.07%) | $13.46 | $12.94 | 132.14 K | $251.38 M |
| 12/08/2025 | $13.20 | $13.22 (0.15%) | $14.22 | $13.16 | 194.82 K | $256.03 M |
| 12/05/2025 | $12.92 | $12.74 (-1.39%) | $13.01 | $12.65 | 71.91 K | $246.73 M |
| 12/04/2025 | $13.06 | $12.98 (-0.61%) | $13.21 | $12.94 | 85.70 K | $251.38 M |
| 12/03/2025 | $12.88 | $13.12 (1.86%) | $13.25 | $12.88 | 113.51 K | $254.09 M |
| 12/02/2025 | $13.26 | $12.85 (-3.09%) | $13.26 | $12.49 | 172.85 K | $248.86 M |
| 12/01/2025 | $13.14 | $13.17 (0.23%) | $13.41 | $12.84 | 145.32 K | $255.06 M |
| 11/28/2025 | $13.10 | $13.18 (0.61%) | $13.41 | $12.96 | 52.32 K | $255.25 M |
| 11/26/2025 | $13.30 | $13.12 (-1.35%) | $13.51 | $12.95 | 95.83 K | $254.09 M |
| 11/25/2025 | $13.50 | $13.37 (-0.96%) | $13.79 | $13.20 | 117.20 K | $258.93 M |
| 11/24/2025 | $12.91 | $13.70 (6.12%) | $13.78 | $12.76 | 191.48 K | $265.32 M |
| 11/21/2025 | $12.62 | $12.91 (2.3%) | $13.12 | $12.41 | 228.00 K | $250.02 M |
| 11/20/2025 | $12.83 | $12.60 (-1.79%) | $13.10 | $12.50 | 253.70 K | $244.02 M |
| 11/19/2025 | $13.00 | $12.53 (-3.62%) | $13.18 | $12.50 | 204.62 K | $242.66 M |
| 11/18/2025 | $12.51 | $13.08 (4.56%) | $13.12 | $12.42 | 240.40 K | $253.32 M |
| 11/17/2025 | $12.97 | $12.58 (-3.01%) | $13.52 | $12.58 | 253.84 K | $243.63 M |
| 11/14/2025 | $12.79 | $13.09 (2.35%) | $13.33 | $12.67 | 199.30 K | $253.51 M |
| 11/13/2025 | $13.28 | $13.01 (-2.03%) | $13.52 | $12.69 | 315.50 K | $251.96 M |
| 11/12/2025 | $13.03 | $13.49 (3.53%) | $13.60 | $13.00 | 256.25 K | $261.26 M |
| 11/11/2025 | $12.81 | $13.04 (1.8%) | $13.43 | $12.59 | 378.20 K | $252.54 M |
| 11/10/2025 | $16.80 | $12.86 (-23.45%) | $16.80 | $12.54 | 645.17 K | $249.05 M |
| 11/07/2025 | $17.17 | $17.38 (1.22%) | $17.50 | $16.50 | 194.63 K | $336.59 M |
| 11/06/2025 | $17.66 | $17.28 (-2.15%) | $17.87 | $17.18 | 190.96 K | $334.66 M |
| 11/05/2025 | $17.07 | $17.73 (3.87%) | $18.00 | $17.07 | 181.91 K | $343.41 M |
| 11/04/2025 | $17.07 | $17.07 (0%) | $17.14 | $16.75 | 190.82 K | $330.63 M |
| 11/03/2025 | $17.06 | $17.28 (1.29%) | $18.12 | $16.75 | 236.80 K | $334.70 M |
| 10/31/2025 | $17.00 | $17.06 (0.35%) | $17.30 | $16.74 | 164.74 K | $330.44 M |
| 10/30/2025 | $17.17 | $16.76 (-2.39%) | $17.17 | $16.39 | 115.50 K | $324.63 M |
| 10/29/2025 | $16.93 | $17.03 (0.59%) | $17.54 | $16.72 | 210.30 K | $329.86 M |
| 10/28/2025 | $16.65 | $16.95 (1.8%) | $17.14 | $16.60 | 137.45 K | $328.31 M |
| 10/27/2025 | $17.06 | $16.63 (-2.52%) | $17.39 | $16.62 | 115.51 K | $322.11 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
