5 DAY PERFORMANCE
+1.18%
1 MONTH PERFORMANCE
-1.81%
3 MONTH PERFORMANCE
-25.15%
6 MONTH PERFORMANCE
-8.20%
YEAR-TO-DATE PERFORMANCE
-16.53%
1 YEAR PERFORMANCE
-38.54%
Motorcar Parts of America Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $10.70 | $10.30 (-3.74%) | $11.00 | $10.05 | 79.00 K | $194.91 M |
| 10/28/2026 | $10.23 | $10.65 (4.11%) | $10.79 | $10.10 | 100.50 K | $201.53 M |
| 10/27/2026 | $10.20 | $10.14 (-0.59%) | $10.20 | $10.05 | 64.30 K | $191.88 M |
| 10/26/2026 | $10.25 | $10.13 (-1.17%) | $10.31 | $10.08 | 72.61 K | $191.69 M |
| 10/23/2026 | $10.05 | $10.18 (1.29%) | $10.19 | $9.96 | 61.80 K | $192.64 M |
| 10/22/2026 | $9.80 | $10.14 (3.47%) | $10.24 | $9.80 | 63.10 K | $191.88 M |
| 10/21/2026 | $10.30 | $9.86 (-4.27%) | $10.40 | $9.86 | 127.20 K | $186.58 M |
| 10/20/2026 | $10.32 | $10.22 (-0.97%) | $10.46 | $10.22 | 71.71 K | $193.39 M |
| 10/19/2026 | $10.38 | $10.25 (-1.25%) | $10.43 | $10.20 | 115.30 K | $193.96 M |
| 10/16/2026 | $10.37 | $10.32 (-0.48%) | $10.49 | $10.25 | 108.30 K | $195.28 M |
| 10/15/2026 | $10.45 | $10.35 (-0.96%) | $10.60 | $10.25 | 87.04 K | $195.85 M |
| 10/14/2026 | $10.47 | $10.39 (-0.76%) | $10.56 | $10.38 | 78.41 K | $196.61 M |
| 10/13/2026 | $10.31 | $10.59 (2.72%) | $10.71 | $10.31 | 56.72 K | $200.39 M |
| 10/12/2026 | $10.35 | $10.27 (-0.77%) | $10.45 | $10.15 | 69.10 K | $194.34 M |
| 10/09/2026 | $10.60 | $10.42 (-1.7%) | $10.69 | $10.39 | 47.74 K | $197.18 M |
| 10/08/2026 | $10.55 | $10.55 (0%) | $10.62 | $10.20 | 66.10 K | $199.64 M |
| 10/07/2026 | $10.62 | $10.62 (0%) | $10.71 | $10.50 | 76.70 K | $200.96 M |
| 10/06/2026 | $10.66 | $10.68 (0.19%) | $10.74 | $10.50 | 76.50 K | $202.10 M |
| 10/05/2026 | $10.53 | $10.62 (0.85%) | $10.69 | $10.45 | 80.00 K | $200.96 M |
| 10/02/2026 | $10.50 | $10.53 (0.29%) | $10.55 | $10.30 | 99.70 K | $199.26 M |
| 10/01/2026 | $10.52 | $10.34 (-1.71%) | $10.66 | $10.27 | 102.80 K | $195.66 M |
| 09/30/2026 | $10.54 | $10.49 (-0.47%) | $10.60 | $10.13 | 291.90 K | $198.50 M |
| 09/29/2026 | $10.60 | $10.55 (-0.47%) | $10.86 | $10.48 | 96.64 K | $199.64 M |
| 09/28/2026 | $10.69 | $10.53 (-1.5%) | $10.84 | $10.50 | 182.33 K | $199.26 M |
| 09/25/2026 | $10.61 | $10.70 (0.85%) | $10.81 | $10.55 | 89.90 K | $202.48 M |
| 09/24/2026 | $10.51 | $10.56 (0.48%) | $10.61 | $10.41 | 114.73 K | $199.83 M |
| 09/23/2026 | $10.85 | $10.56 (-2.67%) | $10.85 | $10.48 | 136.10 K | $199.83 M |
| 09/22/2026 | $10.68 | $10.85 (1.59%) | $10.96 | $10.60 | 102.80 K | $205.31 M |
| 09/21/2026 | $10.59 | $10.54 (-0.47%) | $10.59 | $10.41 | 150.43 K | $199.45 M |
| 09/18/2026 | $10.50 | $10.64 (1.33%) | $10.67 | $10.43 | 333.50 K | $201.34 M |
| 09/17/2026 | $10.81 | $10.57 (-2.22%) | $10.90 | $10.56 | 79.10 K | $200.02 M |
| 09/16/2026 | $10.72 | $10.65 (-0.65%) | $10.90 | $10.54 | 145.70 K | $201.53 M |
| 09/15/2026 | $10.95 | $10.76 (-1.74%) | $11.10 | $10.73 | 75.90 K | $203.61 M |
| 09/14/2026 | $10.73 | $11.00 (2.52%) | $11.04 | $10.70 | 86.70 K | $208.15 M |
| 09/11/2026 | $11.09 | $10.81 (-2.52%) | $11.26 | $10.77 | 84.50 K | $204.56 M |
| 09/10/2026 | $11.56 | $10.97 (-5.1%) | $11.66 | $10.88 | 149.90 K | $207.58 M |
| 09/09/2026 | $12.08 | $11.68 (-3.31%) | $12.08 | $11.56 | 139.40 K | $221.02 M |
| 09/08/2026 | $12.01 | $11.71 (-2.5%) | $12.01 | $11.67 | 124.00 K | $221.59 M |
| 09/04/2026 | $11.94 | $12.08 (1.17%) | $12.13 | $11.77 | 40.80 K | $228.59 M |
| 09/03/2026 | $11.67 | $11.79 (1.03%) | $11.85 | $11.53 | 47.72 K | $223.10 M |
| 09/02/2026 | $11.66 | $11.55 (-0.94%) | $11.85 | $11.45 | 130.70 K | $218.56 M |
| 09/01/2026 | $11.62 | $11.60 (-0.17%) | $11.83 | $11.44 | 116.10 K | $219.51 M |
| 08/31/2026 | $11.53 | $11.62 (0.78%) | $11.76 | $11.47 | 209.60 K | $219.88 M |
| 08/28/2026 | $11.50 | $11.50 (0%) | $11.74 | $11.34 | 101.20 K | $217.61 M |
| 08/27/2026 | $11.39 | $11.48 (0.79%) | $11.67 | $11.36 | 99.10 K | $217.24 M |
| 08/26/2026 | $11.73 | $11.46 (-2.3%) | $11.73 | $11.40 | 81.20 K | $216.86 M |
| 08/25/2026 | $11.57 | $11.73 (1.38%) | $11.81 | $11.38 | 109.43 K | $221.97 M |
| 08/24/2026 | $11.95 | $11.56 (-3.26%) | $11.95 | $11.40 | 107.13 K | $218.75 M |
| 08/21/2026 | $11.87 | $11.95 (0.67%) | $12.04 | $11.79 | 121.80 K | $226.13 M |
| 08/20/2026 | $11.68 | $11.77 (0.77%) | $11.83 | $11.61 | 136.50 K | $222.72 M |
| 08/19/2026 | $11.75 | $11.75 (0%) | $11.91 | $11.60 | 122.30 K | $222.34 M |
| 08/18/2026 | $11.95 | $11.74 (-1.76%) | $12.58 | $11.27 | 168.82 K | $222.16 M |
| 08/17/2026 | $12.47 | $11.95 (-4.17%) | $12.50 | $11.71 | 166.62 K | $226.13 M |
| 08/14/2026 | $12.41 | $12.46 (0.4%) | $12.58 | $12.24 | 115.40 K | $235.78 M |
| 08/13/2026 | $12.23 | $12.39 (1.31%) | $12.68 | $12.23 | 92.40 K | $234.46 M |
| 08/12/2026 | $12.46 | $12.14 (-2.57%) | $12.68 | $11.93 | 163.60 K | $229.72 M |
| 08/11/2026 | $12.42 | $12.45 (0.24%) | $12.83 | $12.36 | 137.93 K | $235.59 M |
| 08/10/2026 | $10.37 | $12.42 (19.77%) | $12.64 | $10.05 | 397.55 K | $235.02 M |
| 08/07/2026 | $13.62 | $13.63 (0.07%) | $13.89 | $13.56 | 100.74 K | $257.92 M |
| 08/06/2026 | $13.86 | $13.60 (-1.88%) | $14.03 | $13.29 | 81.90 K | $257.35 M |
| 08/05/2026 | $13.75 | $13.88 (0.95%) | $14.08 | $13.54 | 61.90 K | $264.83 M |
| 08/04/2026 | $13.58 | $13.64 (0.44%) | $13.64 | $13.21 | 149.12 K | $260.25 M |
| 08/03/2026 | $13.60 | $13.57 (-0.22%) | $13.88 | $13.11 | 83.80 K | $258.92 M |
| 07/31/2026 | $13.76 | $13.40 (-2.62%) | $13.84 | $13.33 | 94.30 K | $255.67 M |
| 07/30/2026 | $14.10 | $13.76 (-2.41%) | $14.39 | $13.68 | 79.93 K | $262.54 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.
