5 DAY PERFORMANCE
+3.29%
1 MONTH PERFORMANCE
+17.72%
3 MONTH PERFORMANCE
+23.04%
6 MONTH PERFORMANCE
+37.77%
YEAR-TO-DATE PERFORMANCE
-12.53%
1 YEAR PERFORMANCE
-15.60%
Motorcar Parts of America, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $8.20 | $8.19 (-0.18%) | $8.22 | $7.83 | 69,714 | $156.89 M |
| 12/26/2024 | $7.80 | $8.13 (4.23%) | $8.21 | $7.77 | 53,558 | $160.65 M |
| 12/24/2024 | $7.73 | $7.95 (2.85%) | $8.04 | $7.59 | 56,400 | $157.09 M |
| 12/23/2024 | $7.77 | $7.85 (1.03%) | $7.87 | $7.69 | 48,201 | $155.12 M |
| 12/20/2024 | $7.96 | $7.91 (-0.63%) | $8.07 | $7.81 | 73,600 | $156.30 M |
| 12/19/2024 | $7.62 | $7.81 (2.49%) | $8.01 | $7.51 | 64,580 | $154.33 M |
| 12/18/2024 | $7.92 | $7.64 (-3.54%) | $8.17 | $7.41 | 80,000 | $150.97 M |
| 12/17/2024 | $8.09 | $8.07 (-0.25%) | $8.16 | $7.98 | 45,500 | $159.46 M |
| 12/16/2024 | $8.08 | $8.22 (1.73%) | $8.22 | $7.95 | 60,139 | $162.43 M |
| 12/13/2024 | $8.45 | $8.12 (-3.91%) | $8.45 | $7.98 | 47,500 | $160.45 M |
| 12/12/2024 | $7.85 | $8.38 (6.75%) | $8.43 | $7.85 | 79,923 | $165.59 M |
| 12/11/2024 | $8.12 | $7.89 (-2.83%) | $8.12 | $7.89 | 65,700 | $155.91 M |
| 12/10/2024 | $8.06 | $7.92 (-1.74%) | $8.12 | $7.87 | 62,514 | $156.50 M |
| 12/09/2024 | $7.93 | $7.99 (0.76%) | $8.14 | $7.87 | 70,241 | $157.88 M |
| 12/06/2024 | $7.74 | $7.93 (2.45%) | $8.03 | $7.54 | 56,220 | $156.70 M |
| 12/05/2024 | $7.84 | $7.78 (-0.77%) | $7.91 | $7.71 | 56,600 | $153.73 M |
| 12/04/2024 | $7.51 | $7.92 (5.46%) | $7.94 | $7.47 | 71,618 | $156.50 M |
| 12/03/2024 | $7.78 | $7.53 (-3.21%) | $7.78 | $7.53 | 63,900 | $148.79 M |
| 12/02/2024 | $7.21 | $7.71 (6.93%) | $7.75 | $7.15 | 112,933 | $152.35 M |
| 11/29/2024 | $7.00 | $7.29 (4.14%) | $7.37 | $6.90 | 23,200 | $144.05 M |
| 11/27/2024 | $6.81 | $6.94 (1.91%) | $7.07 | $6.80 | 47,700 | $137.13 M |
| 11/26/2024 | $6.89 | $6.81 (-1.16%) | $7.01 | $6.78 | 46,300 | $134.57 M |
| 11/25/2024 | $6.93 | $6.99 (0.87%) | $7.10 | $6.80 | 30,141 | $138.12 M |
| 11/22/2024 | $6.93 | $6.73 (-2.89%) | $7.13 | $6.73 | 31,793 | $132.98 M |
| 11/21/2024 | $6.50 | $6.95 (6.92%) | $7.15 | $6.50 | 106,900 | $137.33 M |
| 11/20/2024 | $6.90 | $6.64 (-3.77%) | $6.91 | $6.62 | 77,624 | $131.21 M |
| 11/19/2024 | $6.89 | $6.80 (-1.31%) | $7.09 | $6.80 | 90,200 | $134.37 M |
| 11/18/2024 | $7.01 | $6.65 (-5.14%) | $7.01 | $6.60 | 67,500 | $131.40 M |
| 11/15/2024 | $6.68 | $7.02 (5.09%) | $7.13 | $6.60 | 58,641 | $138.72 M |
| 11/14/2024 | $6.93 | $7.00 (1.01%) | $7.18 | $6.37 | 123,700 | $138.32 M |
| 11/13/2024 | $6.76 | $6.85 (1.33%) | $6.98 | $6.76 | 58,700 | $135.36 M |
| 11/12/2024 | $6.31 | $6.78 (7.45%) | $7.25 | $6.31 | 247,310 | $133.97 M |
| 11/11/2024 | $6.28 | $5.91 (-5.89%) | $6.28 | $5.89 | 47,900 | $116.78 M |
| 11/08/2024 | $6.06 | $6.16 (1.65%) | $6.30 | $5.94 | 38,468 | $121.20 M |
| 11/07/2024 | $5.82 | $6.00 (3.09%) | $6.09 | $5.82 | 34,800 | $118.05 M |
| 11/06/2024 | $5.66 | $5.82 (2.83%) | $5.90 | $5.23 | 133,324 | $114.51 M |
| 11/05/2024 | $5.32 | $5.37 (0.94%) | $5.55 | $5.31 | 21,203 | $105.65 M |
| 11/04/2024 | $5.25 | $5.38 (2.48%) | $5.56 | $5.25 | 46,700 | $105.85 M |
| 11/01/2024 | $5.24 | $5.22 (-0.38%) | $5.42 | $5.22 | 41,212 | $102.70 M |
| 10/31/2024 | $5.36 | $5.27 (-1.68%) | $5.41 | $5.16 | 32,215 | $103.68 M |
| 10/30/2024 | $5.32 | $5.31 (-0.19%) | $5.38 | $5.28 | 25,521 | $104.47 M |
| 10/29/2024 | $5.50 | $5.32 (-3.27%) | $5.56 | $5.28 | 27,100 | $104.67 M |
| 10/28/2024 | $5.55 | $5.42 (-2.34%) | $5.67 | $5.42 | 52,200 | $106.64 M |
| 10/25/2024 | $5.64 | $5.57 (-1.24%) | $5.64 | $5.52 | 25,522 | $109.59 M |
| 10/24/2024 | $5.51 | $5.51 (0%) | $5.65 | $5.38 | 95,523 | $108.41 M |
| 10/23/2024 | $5.61 | $5.57 (-0.71%) | $5.72 | $5.41 | 43,400 | $109.59 M |
| 10/22/2024 | $5.91 | $5.66 (-4.23%) | $5.92 | $5.62 | 17,100 | $111.36 M |
| 10/21/2024 | $5.91 | $5.85 (-1.02%) | $6.04 | $5.75 | 70,708 | $115.10 M |
| 10/18/2024 | $6.05 | $6.06 (0.17%) | $6.18 | $5.94 | 27,700 | $119.23 M |
| 10/17/2024 | $6.19 | $6.05 (-2.26%) | $6.20 | $5.96 | 43,400 | $119.03 M |
| 10/16/2024 | $6.14 | $6.05 (-1.47%) | $6.14 | $5.99 | 41,322 | $119.03 M |
| 10/15/2024 | $6.37 | $6.13 (-3.77%) | $6.37 | $6.12 | 40,908 | $120.60 M |
| 10/14/2024 | $6.18 | $6.18 (0%) | $6.25 | $6.04 | 75,837 | $121.59 M |
| 10/11/2024 | $6.16 | $6.21 (0.81%) | $6.40 | $6.12 | 57,100 | $122.18 M |
| 10/10/2024 | $6.20 | $6.16 (-0.65%) | $6.25 | $6.08 | 52,027 | $121.20 M |
| 10/09/2024 | $6.20 | $6.33 (2.1%) | $6.46 | $6.08 | 63,500 | $124.54 M |
| 10/08/2024 | $6.33 | $6.12 (-3.32%) | $6.43 | $6.11 | 42,600 | $120.41 M |
| 10/07/2024 | $6.58 | $6.55 (-0.46%) | $6.63 | $6.32 | 44,900 | $128.87 M |
| 10/04/2024 | $7.00 | $6.67 (-4.71%) | $7.02 | $6.66 | 17,400 | $131.23 M |
| 10/03/2024 | $6.89 | $6.93 (0.58%) | $7.06 | $6.78 | 33,717 | $136.34 M |
| 10/02/2024 | $7.00 | $6.90 (-1.43%) | $7.03 | $6.41 | 47,206 | $135.75 M |
| 10/01/2024 | $7.18 | $7.16 (-0.28%) | $7.29 | $6.90 | 72,700 | $140.87 M |
| 09/30/2024 | $6.55 | $7.39 (12.82%) | $7.39 | $6.55 | 133,100 | $145.39 M |
| 09/27/2024 | $6.64 | $6.64 (0%) | $6.65 | $6.53 | 41,314 | $130.64 M |