5 DAY PERFORMANCE
+7.09%
1 MONTH PERFORMANCE
+3.94%
3 MONTH PERFORMANCE
+43.24%
6 MONTH PERFORMANCE
+56.44%
YEAR-TO-DATE PERFORMANCE
+63.03%
1 YEAR PERFORMANCE
+112.89%
Motorcar Parts of America, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $12.53 | $12.39 (-1.12%) | $12.60 | $12.29 | 102.03 K | $243.90 M |
| 07/02/2025 | $11.61 | $12.36 (6.46%) | $12.44 | $11.58 | 249.10 K | $243.31 M |
| 07/01/2025 | $11.10 | $11.57 (4.23%) | $11.78 | $10.61 | 155.13 K | $227.76 M |
| 06/30/2025 | $10.12 | $11.20 (10.67%) | $11.27 | $10.05 | 392.81 K | $220.47 M |
| 06/27/2025 | $10.33 | $10.10 (-2.23%) | $10.41 | $9.95 | 2.67 M | $198.82 M |
| 06/26/2025 | $10.14 | $10.35 (2.07%) | $10.43 | $9.98 | 196.80 K | $203.74 M |
| 06/25/2025 | $10.13 | $10.12 (-0.1%) | $10.27 | $9.82 | 125.10 K | $199.21 M |
| 06/24/2025 | $10.15 | $10.09 (-0.59%) | $10.29 | $9.77 | 142.30 K | $198.62 M |
| 06/23/2025 | $9.67 | $10.15 (4.96%) | $10.17 | $9.45 | 243.20 K | $200.80 M |
| 06/20/2025 | $10.03 | $9.76 (-2.69%) | $10.03 | $9.58 | 153.81 K | $193.08 M |
| 06/18/2025 | $10.11 | $9.91 (-1.98%) | $10.15 | $9.62 | 249.20 K | $196.05 M |
| 06/17/2025 | $10.56 | $10.16 (-3.79%) | $10.67 | $10.08 | 181.73 K | $201.00 M |
| 06/16/2025 | $10.63 | $10.60 (-0.28%) | $10.94 | $10.50 | 137.23 K | $209.70 M |
| 06/13/2025 | $10.71 | $10.71 (0%) | $10.97 | $10.28 | 160.90 K | $211.88 M |
| 06/12/2025 | $10.72 | $10.85 (1.21%) | $10.89 | $10.50 | 113.50 K | $214.65 M |
| 06/11/2025 | $10.51 | $10.82 (2.95%) | $10.84 | $10.30 | 190.04 K | $214.05 M |
| 06/10/2025 | $9.74 | $10.39 (6.67%) | $10.46 | $9.74 | 329.89 K | $205.55 M |
| 06/09/2025 | $12.58 | $9.72 (-22.73%) | $12.72 | $9.56 | 669.91 K | $192.29 M |
| 06/06/2025 | $11.91 | $11.92 (0.08%) | $12.40 | $11.65 | 175.93 K | $235.82 M |
| 06/05/2025 | $11.73 | $11.85 (1.02%) | $11.97 | $11.57 | 132.55 K | $234.43 M |
| 06/04/2025 | $11.98 | $11.77 (-1.75%) | $12.28 | $11.69 | 134.30 K | $232.85 M |
| 06/03/2025 | $11.28 | $11.90 (5.5%) | $12.12 | $11.21 | 327.82 K | $235.42 M |
| 06/02/2025 | $11.14 | $11.33 (1.71%) | $11.38 | $11.02 | 183.01 K | $224.14 M |
| 05/30/2025 | $11.37 | $11.14 (-2.02%) | $11.37 | $11.11 | 104.24 K | $220.38 M |
| 05/29/2025 | $11.55 | $11.24 (-2.68%) | $11.55 | $11.12 | 141.62 K | $222.36 M |
| 05/28/2025 | $11.44 | $11.37 (-0.61%) | $11.70 | $11.23 | 118.41 K | $224.93 M |
| 05/27/2025 | $10.93 | $11.34 (3.75%) | $11.58 | $10.93 | 195.40 K | $224.34 M |
| 05/23/2025 | $11.12 | $10.97 (-1.35%) | $11.53 | $10.54 | 129.84 K | $217.02 M |
| 05/22/2025 | $11.20 | $11.44 (2.14%) | $11.73 | $10.81 | 166.32 K | $226.32 M |
| 05/21/2025 | $11.27 | $11.27 (0%) | $11.35 | $10.90 | 181.82 K | $222.96 M |
| 05/20/2025 | $10.70 | $11.40 (6.54%) | $11.41 | $10.70 | 199.45 K | $225.53 M |
| 05/19/2025 | $10.88 | $10.73 (-1.38%) | $11.42 | $10.62 | 132.62 K | $212.27 M |
| 05/16/2025 | $10.83 | $10.88 (0.46%) | $11.05 | $10.65 | 138.80 K | $215.24 M |
| 05/15/2025 | $10.93 | $10.85 (-0.73%) | $11.39 | $10.75 | 164.00 K | $214.65 M |
| 05/14/2025 | $10.21 | $10.93 (7.05%) | $10.99 | $9.98 | 221.25 K | $216.23 M |
| 05/13/2025 | $9.93 | $10.16 (2.32%) | $10.26 | $9.89 | 156.04 K | $201.00 M |
| 05/12/2025 | $10.09 | $9.83 (-2.58%) | $10.23 | $9.69 | 154.22 K | $194.47 M |
| 05/09/2025 | $9.94 | $9.84 (-1.01%) | $10.08 | $9.69 | 84.20 K | $194.67 M |
| 05/08/2025 | $9.54 | $9.82 (2.94%) | $9.86 | $9.25 | 146.60 K | $194.27 M |
| 05/07/2025 | $9.14 | $9.23 (0.98%) | $9.53 | $9.09 | 106.50 K | $182.60 M |
| 05/06/2025 | $9.42 | $9.08 (-3.61%) | $9.65 | $9.07 | 69.30 K | $179.63 M |
| 05/05/2025 | $9.33 | $9.61 (3%) | $10.05 | $9.32 | 88.80 K | $190.12 M |
| 05/02/2025 | $9.14 | $9.50 (3.94%) | $9.72 | $8.99 | 154.64 K | $187.94 M |
| 05/01/2025 | $8.96 | $9.07 (1.23%) | $9.37 | $8.96 | 74.72 K | $179.43 M |
| 04/30/2025 | $8.73 | $8.91 (2.06%) | $8.93 | $8.49 | 57.60 K | $176.27 M |
| 04/29/2025 | $8.87 | $8.96 (1.01%) | $9.21 | $8.64 | 68.90 K | $177.26 M |
| 04/28/2025 | $9.10 | $8.87 (-2.53%) | $9.48 | $8.78 | 49.32 K | $175.48 M |
| 04/25/2025 | $9.47 | $9.14 (-3.48%) | $9.47 | $9.04 | 64.50 K | $180.82 M |
| 04/24/2025 | $9.17 | $9.47 (3.27%) | $9.80 | $9.17 | 69.35 K | $187.35 M |
| 04/23/2025 | $9.34 | $9.20 (-1.5%) | $9.66 | $9.10 | 85.50 K | $182.01 M |
| 04/22/2025 | $9.40 | $9.10 (-3.19%) | $9.40 | $8.85 | 111.21 K | $180.03 M |
| 04/21/2025 | $8.89 | $8.80 (-1.01%) | $8.89 | $8.70 | 33.75 K | $174.09 M |
| 04/17/2025 | $9.00 | $8.93 (-0.78%) | $9.06 | $8.21 | 51.90 K | $176.66 M |
| 04/16/2025 | $8.99 | $8.95 (-0.44%) | $9.08 | $8.77 | 71.00 K | $177.06 M |
| 04/15/2025 | $8.80 | $8.96 (1.82%) | $9.00 | $8.73 | 85.00 K | $177.26 M |
| 04/14/2025 | $8.93 | $8.78 (-1.68%) | $8.98 | $8.58 | 55.60 K | $173.70 M |
| 04/11/2025 | $8.79 | $8.75 (-0.46%) | $8.90 | $8.48 | 48.30 K | $173.10 M |
| 04/10/2025 | $8.85 | $8.91 (0.68%) | $8.96 | $8.34 | 59.20 K | $176.27 M |
| 04/09/2025 | $8.34 | $9.03 (8.27%) | $9.25 | $8.17 | 109.70 K | $178.64 M |
| 04/08/2025 | $9.21 | $8.47 (-8.03%) | $9.45 | $8.25 | 71.40 K | $167.56 M |
| 04/07/2025 | $8.40 | $8.90 (5.95%) | $9.01 | $8.24 | 107.60 K | $176.07 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.
