5 DAY PERFORMANCE
-22.50%
1 MONTH PERFORMANCE
+3.53%
3 MONTH PERFORMANCE
-5.49%
6 MONTH PERFORMANCE
+41.94%
YEAR-TO-DATE PERFORMANCE
+4.21%
1 YEAR PERFORMANCE
-5.49%
Motorcar Parts of America, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $10.66 | $10.51 (-1.45%) | $10.86 | $10.27 | 70,973 | $206.14 M |
| 03/11/2025 | $10.15 | $10.61 (4.53%) | $10.67 | $9.94 | 132,498 | $209.90 M |
| 03/10/2025 | $10.27 | $10.17 (-0.97%) | $10.85 | $10.04 | 199,900 | $201.19 M |
| 03/07/2025 | $10.50 | $10.22 (-2.67%) | $10.61 | $9.86 | 158,236 | $202.18 M |
| 03/06/2025 | $9.91 | $10.46 (5.55%) | $10.46 | $9.86 | 183,401 | $206.93 M |
| 03/05/2025 | $10.45 | $10.17 (-2.68%) | $10.68 | $10.06 | 200,500 | $201.19 M |
| 03/04/2025 | $10.24 | $10.40 (1.56%) | $10.47 | $9.86 | 191,500 | $205.74 M |
| 03/03/2025 | $11.14 | $10.51 (-5.66%) | $11.48 | $10.46 | 217,644 | $207.92 M |
| 02/28/2025 | $10.79 | $10.80 (0.09%) | $11.55 | $10.32 | 127,500 | $213.66 M |
| 02/27/2025 | $11.30 | $10.82 (-4.25%) | $11.45 | $10.64 | 137,713 | $214.05 M |
| 02/26/2025 | $10.70 | $11.36 (6.17%) | $11.89 | $10.01 | 207,800 | $224.74 M |
| 02/25/2025 | $10.34 | $10.73 (3.77%) | $10.81 | $10.09 | 94,620 | $212.27 M |
| 02/24/2025 | $10.67 | $10.37 (-2.81%) | $10.67 | $9.93 | 216,000 | $205.15 M |
| 02/21/2025 | $10.33 | $10.44 (1.06%) | $10.67 | $10.04 | 204,600 | $206.54 M |
| 02/20/2025 | $10.32 | $10.06 (-2.52%) | $10.86 | $9.96 | 243,212 | $199.02 M |
| 02/19/2025 | $10.62 | $10.30 (-3.01%) | $10.88 | $9.88 | 245,043 | $203.77 M |
| 02/18/2025 | $9.78 | $10.85 (10.94%) | $11.50 | $9.78 | 439,300 | $214.65 M |
| 02/14/2025 | $8.47 | $9.30 (9.8%) | $9.30 | $8.45 | 219,400 | $183.98 M |
| 02/13/2025 | $7.94 | $8.57 (7.93%) | $8.72 | $7.54 | 173,800 | $169.54 M |
| 02/12/2025 | $7.18 | $7.65 (6.55%) | $8.10 | $6.81 | 319,722 | $151.34 M |
| 02/11/2025 | $6.41 | $6.79 (5.93%) | $7.15 | $6.26 | 132,141 | $134.33 M |
| 02/10/2025 | $7.67 | $6.36 (-17.08%) | $7.70 | $6.04 | 557,802 | $125.82 M |
| 02/07/2025 | $5.72 | $5.75 (0.52%) | $5.92 | $5.38 | 95,610 | $113.75 M |
| 02/06/2025 | $5.98 | $5.66 (-5.35%) | $6.10 | $5.63 | 48,933 | $111.84 M |
| 02/05/2025 | $6.22 | $6.02 (-3.22%) | $6.24 | $5.94 | 32,529 | $118.96 M |
| 02/04/2025 | $6.34 | $6.26 (-1.26%) | $6.52 | $6.17 | 33,229 | $123.70 M |
| 02/03/2025 | $6.25 | $6.31 (0.96%) | $6.55 | $6.19 | 66,200 | $124.69 M |
| 01/31/2025 | $6.80 | $6.63 (-2.5%) | $7.08 | $6.39 | 80,314 | $131.01 M |
| 01/30/2025 | $7.17 | $6.85 (-4.46%) | $7.17 | $6.68 | 46,802 | $135.36 M |
| 01/29/2025 | $6.70 | $7.07 (5.52%) | $7.10 | $6.62 | 42,700 | $139.70 M |
| 01/28/2025 | $6.89 | $6.87 (-0.29%) | $6.99 | $6.78 | 20,600 | $135.75 M |
| 01/27/2025 | $7.05 | $6.89 (-2.27%) | $7.15 | $6.88 | 36,136 | $136.15 M |
| 01/24/2025 | $7.18 | $7.12 (-0.84%) | $7.28 | $6.97 | 42,500 | $140.69 M |
| 01/23/2025 | $7.17 | $7.23 (0.84%) | $7.23 | $6.93 | 45,400 | $142.87 M |
| 01/22/2025 | $7.34 | $7.18 (-2.18%) | $7.34 | $6.87 | 42,506 | $141.88 M |
| 01/21/2025 | $7.20 | $7.24 (0.56%) | $7.64 | $7.16 | 54,800 | $143.06 M |
| 01/17/2025 | $7.21 | $7.20 (-0.14%) | $7.21 | $7.03 | 35,400 | $142.27 M |
| 01/16/2025 | $6.68 | $7.08 (5.99%) | $7.08 | $6.68 | 51,016 | $139.90 M |
| 01/15/2025 | $6.47 | $6.68 (3.25%) | $6.72 | $6.38 | 25,818 | $132.00 M |
| 01/14/2025 | $6.50 | $6.27 (-3.54%) | $6.60 | $6.26 | 85,100 | $123.90 M |
| 01/13/2025 | $6.44 | $6.60 (2.48%) | $6.72 | $6.44 | 78,219 | $130.42 M |
| 01/10/2025 | $7.17 | $6.80 (-5.16%) | $7.28 | $6.77 | 33,701 | $134.37 M |
| 01/08/2025 | $7.60 | $7.36 (-3.16%) | $7.63 | $7.32 | 21,900 | $145.43 M |
| 01/07/2025 | $7.66 | $7.73 (0.91%) | $7.99 | $7.57 | 54,300 | $152.75 M |
| 01/06/2025 | $7.80 | $7.92 (1.54%) | $8.12 | $7.78 | 49,658 | $156.50 M |
| 01/03/2025 | $7.65 | $7.74 (1.18%) | $7.95 | $7.30 | 33,200 | $152.94 M |
| 01/02/2025 | $7.50 | $7.54 (0.53%) | $7.76 | $7.30 | 23,640 | $148.99 M |
| 12/31/2024 | $7.82 | $7.60 (-2.81%) | $7.88 | $7.59 | 22,100 | $150.18 M |
| 12/30/2024 | $8.09 | $7.85 (-2.97%) | $8.18 | $7.73 | 38,100 | $155.12 M |
| 12/27/2024 | $8.20 | $8.05 (-1.83%) | $8.22 | $7.83 | 83,633 | $159.07 M |
| 12/26/2024 | $7.80 | $8.13 (4.23%) | $8.21 | $7.77 | 53,600 | $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 |
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.
