Motorcar Parts of America, Inc. - Common Stock (NQ: MPAA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	10.15	10.67	9.936	10.61	132,498	+0.44(+4.33%)
Mar 10, 2025	10.27	10.85	10.04	10.17	199,868	-0.05(-0.49%)
Mar 07, 2025	10.50	10.61	9.860	10.22	158,236	-0.24(-2.29%)
Mar 06, 2025	9.910	10.46	9.864	10.46	183,401	+0.29(+2.85%)
Mar 05, 2025	10.45	10.68	10.05	10.17	200,454	-0.23(-2.21%)
Mar 04, 2025	10.24	10.47	9.860	10.40	191,463	-0.11(-1.05%)
Mar 03, 2025	11.14	11.48	10.46	10.51	217,644	-0.29(-2.69%)
Feb 28, 2025	10.79	11.55	10.32	10.80	127,489	-0.02(-0.18%)
Feb 27, 2025	11.30	11.45	10.64	10.82	137,713	-0.54(-4.75%)
Feb 26, 2025	10.70	11.89	10.01	11.36	207,760	+0.63(+5.87%)
Feb 25, 2025	10.34	10.80	10.09	10.73	94,620	+0.36(+3.47%)
Feb 24, 2025	10.67	10.67	9.930	10.37	215,973	-0.07(-0.67%)
Feb 21, 2025	10.33	10.67	10.04	10.44	204,598	+0.38(+3.78%)
Feb 20, 2025	10.32	10.86	9.960	10.06	243,212	-0.24(-2.33%)
Feb 19, 2025	10.62	10.88	9.880	10.30	245,043	-0.55(-5.07%)
Feb 18, 2025	9.780	11.50	9.780	10.85	439,265	+1.55(+16.67%)
Feb 14, 2025	8.470	9.300	8.451	9.300	219,388	+0.73(+8.52%)
Feb 13, 2025	7.940	8.715	7.540	8.570	173,773	+0.92(+12.03%)
Feb 12, 2025	7.180	8.100	6.810	7.650	319,720	+0.86(+12.67%)
Feb 11, 2025	6.410	7.150	6.260	6.790	132,141	+0.43(+6.76%)
Feb 10, 2025	7.670	7.700	6.040	6.360	557,802	+0.61(+10.61%)
Feb 07, 2025	5.720	5.920	5.380	5.750	95,610	+0.09(+1.59%)
Feb 06, 2025	5.980	6.100	5.630	5.660	48,928	-0.36(-5.98%)
Feb 05, 2025	6.220	6.242	5.940	6.020	32,518	-0.24(-3.83%)
Feb 04, 2025	6.340	6.515	6.170	6.260	33,229	-0.05(-0.79%)
Feb 03, 2025	6.250	6.550	6.190	6.310	66,153	-0.32(-4.83%)
Jan 31, 2025	6.800	7.075	6.390	6.630	80,314	-0.22(-3.21%)
Jan 30, 2025	7.170	7.170	6.680	6.850	46,802	-0.22(-3.11%)
Jan 29, 2025	6.700	7.100	6.620	7.070	42,654	+0.20(+2.91%)
Jan 28, 2025	6.890	6.985	6.780	6.870	20,569	-0.02(-0.29%)
Jan 27, 2025	7.050	7.150	6.875	6.890	36,136	-0.23(-3.23%)
Jan 24, 2025	7.180	7.280	6.965	7.120	42,450	-0.11(-1.52%)
Jan 23, 2025	7.170	7.230	6.930	7.230	45,397	+0.05(+0.70%)
Jan 22, 2025	7.340	7.340	6.870	7.180	42,506	-0.06(-0.83%)
Jan 21, 2025	7.200	7.640	7.160	7.240	54,757	+0.04(+0.56%)
Jan 17, 2025	7.210	7.210	7.025	7.200	35,353	+0.12(+1.69%)
Jan 16, 2025	6.680	7.080	6.680	7.080	51,016	+0.40(+5.99%)
Jan 15, 2025	6.470	6.720	6.380	6.680	25,818	+0.41(+6.54%)
Jan 14, 2025	6.500	6.600	6.260	6.270	85,051	-0.33(-5.00%)
Jan 13, 2025	6.440	6.720	6.440	6.600	78,219	-0.20(-2.94%)
Jan 10, 2025	7.170	7.276	6.770	6.800	33,701	-0.56(-7.61%)
Jan 08, 2025	7.600	7.630	7.320	7.360	21,884	-0.37(-4.79%)
Jan 07, 2025	7.660	7.990	7.569	7.730	54,269	-0.19(-2.40%)
Jan 06, 2025	7.800	8.115	7.780	7.920	49,608	+0.18(+2.33%)
Jan 03, 2025	7.650	7.950	7.300	7.740	33,196	+0.20(+2.65%)