UK markets close in 6 hours 53 minutes

Motorcar Parts of America, Inc. (MPAA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
5.50+0.41 (+8.06%)
At close: 04:00PM EDT
5.64 +0.14 (+2.55%)
After hours: 05:23PM EDT
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 20245.085.564.935.505.50171,600
31 May 20245.355.435.075.095.0926,700
30 May 20245.305.455.155.295.2983,900
29 May 20245.265.425.225.335.3370,200
28 May 20245.355.425.215.335.3376,100
24 May 20245.185.395.015.385.38143,900
23 May 20245.055.114.915.115.1199,600
22 May 20244.855.034.735.025.02235,700
21 May 20244.915.024.864.864.86127,200
20 May 20244.995.034.814.954.95106,700
17 May 20244.955.094.954.954.95140,200
16 May 20245.035.154.925.005.0081,200
15 May 20245.035.124.835.055.05129,200
14 May 20245.075.174.804.994.99194,800
13 May 20245.105.414.915.015.01150,300
10 May 20245.255.274.975.075.07111,900
09 May 20245.305.575.175.215.2181,200
08 May 20245.205.475.145.285.28216,300
07 May 20245.585.585.145.275.27131,900
06 May 20245.735.735.325.385.3883,200
03 May 20245.765.865.485.645.6458,700
02 May 20245.765.855.495.615.6149,400
01 May 20245.715.875.645.655.6546,400
30 Apr 20245.926.025.635.685.6891,800
29 Apr 20245.825.985.685.925.92152,400
26 Apr 20245.535.805.535.735.7389,500
25 Apr 20245.505.555.395.555.5560,900
24 Apr 20245.735.855.485.555.5557,300
23 Apr 20245.505.765.505.695.6934,900
22 Apr 20245.515.965.465.505.50144,800
19 Apr 20245.435.655.405.515.5159,300
18 Apr 20245.085.575.085.545.5476,800
17 Apr 20245.385.485.105.115.1162,900
16 Apr 20245.625.865.415.425.42135,000
15 Apr 20246.336.425.595.595.59155,900
12 Apr 20246.416.435.926.246.2483,100
11 Apr 20246.476.836.346.476.4766,100
10 Apr 20246.986.986.386.556.5558,200
09 Apr 20247.007.106.736.886.8846,600
08 Apr 20247.427.466.916.996.9952,900
05 Apr 20247.637.776.977.047.0446,000
04 Apr 20247.948.097.317.517.5184,800
03 Apr 20247.708.017.707.947.9433,700
02 Apr 20248.118.117.567.637.6335,900
01 Apr 20247.988.187.628.138.1394,900
28 Mar 20248.098.188.018.048.0412,500
27 Mar 20248.198.237.858.048.0433,000
26 Mar 20247.918.417.888.048.0445,300
25 Mar 20247.738.087.738.018.0157,000
22 Mar 20248.038.177.747.847.8459,600
21 Mar 20247.648.127.648.028.0249,500
20 Mar 20247.537.917.507.797.7942,600
19 Mar 20247.387.627.287.467.4648,300
18 Mar 20247.727.927.477.477.4758,700
15 Mar 20247.968.237.717.777.7765,700
14 Mar 20248.128.127.837.977.9735,500
13 Mar 20248.228.448.078.228.2227,300
12 Mar 20248.158.438.098.388.3827,800
11 Mar 20248.498.538.148.268.2632,000
08 Mar 20248.938.938.448.538.5334,500
07 Mar 20249.029.048.658.808.8042,500
06 Mar 20249.029.088.808.998.9938,600
05 Mar 20248.799.068.799.009.0029,600
04 Mar 20249.049.188.828.848.8451,200
01 Mar 20248.859.168.858.998.9942,100
29 Feb 20249.079.348.888.998.9970,200
28 Feb 20249.119.248.989.029.0251,200
27 Feb 20249.379.589.219.229.2237,500
26 Feb 20249.089.428.829.359.35141,800
23 Feb 20249.099.238.839.229.2293,000
22 Feb 20248.949.178.488.988.98112,400
21 Feb 20249.449.518.949.009.0057,500
20 Feb 20249.689.829.479.509.50108,800
16 Feb 20249.689.879.459.839.8386,100
15 Feb 20249.439.749.429.709.7046,500
14 Feb 20249.899.899.429.449.4443,100
13 Feb 20249.9810.109.519.579.5797,400
12 Feb 20248.6410.408.649.949.94161,500
09 Feb 20248.708.818.308.608.60145,700
08 Feb 20249.189.909.189.589.5846,100
07 Feb 20249.369.398.909.159.1574,400
06 Feb 20249.669.869.239.409.4040,800
05 Feb 20249.319.649.199.569.5661,800
02 Feb 20249.239.569.029.459.4547,100
01 Feb 20249.129.568.999.349.3466,500
31 Jan 20249.669.699.129.139.1347,000
30 Jan 20249.8210.059.799.809.8023,200
29 Jan 20249.6910.009.459.909.9031,000
26 Jan 202410.2010.259.719.759.7540,800
25 Jan 20249.8910.209.8410.1810.18105,000
24 Jan 202410.0310.049.829.829.8290,900
23 Jan 20249.7910.019.789.899.8963,300
22 Jan 20249.349.909.289.889.8883,900
19 Jan 20249.109.389.059.299.2936,500
18 Jan 20249.099.389.059.169.1658,100
17 Jan 20248.929.148.929.119.1131,700
16 Jan 20249.129.268.809.099.0960,200
12 Jan 20249.159.358.989.289.2872,500
11 Jan 20249.059.148.969.099.0950,800
10 Jan 20249.079.268.989.189.1847,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...