5 DAY PERFORMANCE
-2.52%
1 MONTH PERFORMANCE
-1.76%
3 MONTH PERFORMANCE
+34.39%
6 MONTH PERFORMANCE
+70.69%
YEAR-TO-DATE PERFORMANCE
+17.24%
1 YEAR PERFORMANCE
+57.70%
Motorcar Parts of America, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $8.73 | $8.91 (2.06%) | $8.93 | $8.49 | 54,042 | $176.27 M |
| 04/29/2025 | $8.87 | $8.96 (1.01%) | $9.21 | $8.64 | 68,900 | $177.26 M |
| 04/28/2025 | $9.10 | $8.87 (-2.53%) | $9.48 | $8.78 | 49,324 | $175.48 M |
| 04/25/2025 | $9.47 | $9.14 (-3.48%) | $9.47 | $9.04 | 64,500 | $180.82 M |
| 04/24/2025 | $9.17 | $9.47 (3.27%) | $9.80 | $9.17 | 69,346 | $187.35 M |
| 04/23/2025 | $9.34 | $9.20 (-1.5%) | $9.66 | $9.10 | 85,500 | $182.01 M |
| 04/22/2025 | $9.40 | $9.10 (-3.19%) | $9.40 | $8.85 | 111,214 | $180.03 M |
| 04/21/2025 | $8.89 | $8.80 (-1.01%) | $8.89 | $8.70 | 33,747 | $174.09 M |
| 04/17/2025 | $9.00 | $8.93 (-0.78%) | $9.06 | $8.21 | 51,900 | $176.66 M |
| 04/16/2025 | $8.99 | $8.95 (-0.44%) | $9.08 | $8.77 | 71,000 | $177.06 M |
| 04/15/2025 | $8.80 | $8.96 (1.82%) | $9.00 | $8.73 | 85,000 | $177.26 M |
| 04/14/2025 | $8.93 | $8.78 (-1.68%) | $8.98 | $8.58 | 55,600 | $173.70 M |
| 04/11/2025 | $8.79 | $8.75 (-0.46%) | $8.90 | $8.48 | 48,300 | $173.10 M |
| 04/10/2025 | $8.85 | $8.91 (0.68%) | $8.96 | $8.34 | 59,200 | $176.27 M |
| 04/09/2025 | $8.34 | $9.03 (8.27%) | $9.25 | $8.17 | 109,700 | $178.64 M |
| 04/08/2025 | $9.21 | $8.47 (-8.03%) | $9.45 | $8.25 | 71,400 | $167.56 M |
| 04/07/2025 | $8.40 | $8.90 (5.95%) | $9.01 | $8.24 | 107,600 | $176.07 M |
| 04/04/2025 | $8.82 | $8.65 (-1.93%) | $8.89 | $8.25 | 81,000 | $171.12 M |
| 04/03/2025 | $9.12 | $9.19 (0.77%) | $9.45 | $8.79 | 128,926 | $181.81 M |
| 04/02/2025 | $8.90 | $9.46 (6.29%) | $9.57 | $8.83 | 110,733 | $187.15 M |
| 04/01/2025 | $9.42 | $9.07 (-3.72%) | $9.68 | $9.06 | 74,900 | $179.43 M |
| 03/31/2025 | $9.12 | $9.50 (4.17%) | $9.58 | $9.07 | 110,700 | $187.94 M |
| 03/28/2025 | $9.94 | $9.35 (-5.94%) | $10.21 | $9.07 | 113,037 | $184.97 M |
| 03/27/2025 | $10.18 | $10.02 (-1.57%) | $10.36 | $9.98 | 105,400 | $198.23 M |
| 03/26/2025 | $10.04 | $10.10 (0.6%) | $10.29 | $9.95 | 129,127 | $199.81 M |
| 03/25/2025 | $10.80 | $10.12 (-6.3%) | $10.90 | $10.04 | 96,400 | $200.21 M |
| 03/24/2025 | $10.31 | $10.58 (2.62%) | $10.95 | $10.31 | 77,610 | $209.31 M |
| 03/21/2025 | $10.19 | $10.32 (1.28%) | $10.32 | $10.04 | 131,402 | $204.16 M |
| 03/20/2025 | $10.49 | $10.39 (-0.95%) | $10.73 | $10.19 | 78,500 | $205.55 M |
| 03/19/2025 | $10.92 | $10.56 (-3.3%) | $11.13 | $10.45 | 98,513 | $208.91 M |
| 03/18/2025 | $11.54 | $11.05 (-4.25%) | $11.54 | $10.86 | 105,731 | $218.60 M |
| 03/17/2025 | $10.47 | $11.60 (10.79%) | $11.64 | $10.12 | 261,625 | $229.48 M |
| 03/14/2025 | $10.29 | $10.43 (1.36%) | $10.50 | $10.07 | 75,000 | $206.34 M |
| 03/13/2025 | $10.67 | $10.15 (-4.87%) | $10.67 | $10.12 | 97,903 | $200.80 M |
| 03/12/2025 | $10.66 | $10.73 (0.66%) | $10.86 | $10.27 | 123,003 | $212.27 M |
| 03/11/2025 | $10.15 | $10.61 (4.53%) | $10.67 | $9.94 | 132,500 | $209.90 M |
| 03/10/2025 | $10.27 | $10.17 (-0.97%) | $10.85 | $10.04 | 199,900 | $201.19 M |
| 03/07/2025 | $10.50 | $10.22 (-2.67%) | $10.61 | $9.86 | 158,236 | $202.18 M |
| 03/06/2025 | $9.91 | $10.46 (5.55%) | $10.46 | $9.86 | 183,401 | $206.93 M |
| 03/05/2025 | $10.45 | $10.17 (-2.68%) | $10.68 | $10.06 | 200,500 | $201.19 M |
| 03/04/2025 | $10.24 | $10.40 (1.56%) | $10.47 | $9.86 | 191,500 | $205.74 M |
| 03/03/2025 | $11.14 | $10.51 (-5.66%) | $11.48 | $10.46 | 217,644 | $207.92 M |
| 02/28/2025 | $10.79 | $10.80 (0.09%) | $11.55 | $10.32 | 127,500 | $213.66 M |
| 02/27/2025 | $11.30 | $10.82 (-4.25%) | $11.45 | $10.64 | 137,713 | $214.05 M |
| 02/26/2025 | $10.70 | $11.36 (6.17%) | $11.89 | $10.01 | 207,800 | $224.74 M |
| 02/25/2025 | $10.34 | $10.73 (3.77%) | $10.81 | $10.09 | 94,620 | $212.27 M |
| 02/24/2025 | $10.67 | $10.37 (-2.81%) | $10.67 | $9.93 | 216,000 | $205.15 M |
| 02/21/2025 | $10.33 | $10.44 (1.06%) | $10.67 | $10.04 | 204,600 | $206.54 M |
| 02/20/2025 | $10.32 | $10.06 (-2.52%) | $10.86 | $9.96 | 243,212 | $199.02 M |
| 02/19/2025 | $10.62 | $10.30 (-3.01%) | $10.88 | $9.88 | 245,043 | $203.77 M |
| 02/18/2025 | $9.78 | $10.85 (10.94%) | $11.50 | $9.78 | 439,300 | $214.65 M |
| 02/14/2025 | $8.47 | $9.30 (9.8%) | $9.30 | $8.45 | 219,400 | $183.98 M |
| 02/13/2025 | $7.94 | $8.57 (7.93%) | $8.72 | $7.54 | 173,800 | $169.54 M |
| 02/12/2025 | $7.18 | $7.65 (6.55%) | $8.10 | $6.81 | 319,722 | $151.34 M |
| 02/11/2025 | $6.41 | $6.79 (5.93%) | $7.15 | $6.26 | 132,141 | $134.33 M |
| 02/10/2025 | $7.67 | $6.36 (-17.08%) | $7.70 | $6.04 | 557,802 | $125.82 M |
| 02/07/2025 | $5.72 | $5.75 (0.52%) | $5.92 | $5.38 | 95,610 | $113.75 M |
| 02/06/2025 | $5.98 | $5.66 (-5.35%) | $6.10 | $5.63 | 48,933 | $111.84 M |
| 02/05/2025 | $6.22 | $6.02 (-3.22%) | $6.24 | $5.94 | 32,529 | $118.96 M |
| 02/04/2025 | $6.34 | $6.26 (-1.26%) | $6.52 | $6.17 | 33,229 | $123.70 M |
| 02/03/2025 | $6.25 | $6.31 (0.96%) | $6.55 | $6.19 | 66,200 | $124.69 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.
