-
5 DAY PERFORMANCE
-0.28% -
1 MONTH PERFORMANCE
+23.67% -
3 MONTH PERFORMANCE
+7.69% -
6 MONTH PERFORMANCE
+39.44% -
YEAR-TO-DATE PERFORMANCE
-25.05% -
1 YEAR PERFORMANCE
-29.15%
Motorcar Parts of America, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $6.93 | $7.00 (0.99%) | $7.00 | $6.87 | 1,912 | |
| 11/21/2024 | $6.50 | $6.95 (6.92%) | $7.15 | $6.50 | 106,857 | $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 |
| 09/26/2024 | $6.38 | $6.64 (4.08%) | $6.69 | $6.38 | 61,000 | $130.64 M |
| 09/25/2024 | $6.29 | $6.36 (1.11%) | $6.45 | $6.18 | 72,545 | $125.13 M |
| 09/24/2024 | $6.35 | $6.34 (-0.16%) | $6.39 | $6.19 | 88,015 | $124.74 M |
| 09/23/2024 | $6.15 | $6.35 (3.25%) | $6.53 | $6.13 | 103,434 | $124.93 M |
| 09/20/2024 | $6.24 | $6.01 (-3.69%) | $6.33 | $5.98 | 149,600 | $118.24 M |
| 09/19/2024 | $6.25 | $6.25 (0%) | $6.38 | $6.21 | 45,821 | $122.97 M |
| 09/18/2024 | $6.26 | $6.18 (-1.28%) | $6.38 | $5.70 | 198,027 | $121.59 M |
| 09/17/2024 | $6.17 | $6.59 (6.81%) | $6.66 | $6.06 | 526,112 | $129.66 M |
| 09/16/2024 | $6.21 | $6.18 (-0.48%) | $6.21 | $6.09 | 19,028 | $121.59 M |
| 09/13/2024 | $5.60 | $6.13 (9.46%) | $6.17 | $5.60 | 55,117 | $120.60 M |
| 09/12/2024 | $5.58 | $5.58 (0%) | $5.62 | $5.47 | 101,711 | $109.78 M |
| 09/11/2024 | $5.52 | $5.49 (-0.54%) | $5.54 | $5.45 | 56,656 | $108.01 M |
| 09/10/2024 | $5.85 | $5.45 (-6.84%) | $5.91 | $5.45 | 97,400 | $107.23 M |
| 09/09/2024 | $5.78 | $5.90 (2.08%) | $6.01 | $5.78 | 66,200 | $116.08 M |
| 09/06/2024 | $6.10 | $5.84 (-4.26%) | $6.14 | $5.78 | 34,548 | $114.90 M |
| 09/05/2024 | $6.23 | $6.10 (-2.09%) | $6.27 | $6.03 | 31,736 | $120.01 M |
| 09/04/2024 | $6.35 | $6.19 (-2.52%) | $6.43 | $6.14 | 44,100 | $121.79 M |
| 09/03/2024 | $6.74 | $6.11 (-9.35%) | $6.74 | $6.01 | 55,018 | $120.21 M |
| 08/30/2024 | $6.40 | $6.63 (3.59%) | $6.77 | $6.40 | 34,700 | $130.44 M |
| 08/29/2024 | $6.84 | $6.40 (-6.43%) | $6.85 | $6.31 | 28,000 | $125.92 M |
| 08/28/2024 | $6.77 | $6.75 (-0.3%) | $6.91 | $6.64 | 70,136 | $132.80 M |
| 08/27/2024 | $6.65 | $6.72 (1.05%) | $6.78 | $6.23 | 39,400 | $132.21 M |
| 08/26/2024 | $6.86 | $6.80 (-0.87%) | $6.89 | $6.71 | 70,907 | $133.79 M |
| 08/23/2024 | $6.45 | $6.75 (4.65%) | $6.83 | $6.43 | 96,109 | $132.80 M |
| 08/22/2024 | $6.32 | $6.50 (2.85%) | $6.67 | $6.32 | 67,325 | $127.88 M |