5 DAY PERFORMANCE
-9.70%
1 MONTH PERFORMANCE
-4.34%
3 MONTH PERFORMANCE
-22.75%
6 MONTH PERFORMANCE
-41.26%
YEAR-TO-DATE PERFORMANCE
-17.75%
1 YEAR PERFORMANCE
+11.78%
Motorcar Parts of America Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $11.48 | $11.69 (1.83%) | $11.75 | $11.40 | 27.12 K | $223.50 M |
| 05/05/2026 | $11.18 | $11.35 (1.52%) | $11.55 | $11.13 | 32.80 K | $219.93 M |
| 05/04/2026 | $11.14 | $11.14 (0%) | $11.50 | $11.06 | 40.13 K | $215.86 M |
| 05/01/2026 | $11.21 | $11.24 (0.27%) | $11.37 | $11.01 | 65.90 K | $217.80 M |
| 04/30/2026 | $10.93 | $11.22 (2.65%) | $11.63 | $10.93 | 68.20 K | $217.41 M |
| 04/29/2026 | $11.03 | $10.97 (-0.54%) | $11.31 | $10.93 | 65.40 K | $212.57 M |
| 04/28/2026 | $11.55 | $11.10 (-3.9%) | $11.73 | $11.05 | 55.90 K | $215.09 M |
| 04/27/2026 | $11.55 | $11.62 (0.61%) | $11.98 | $11.55 | 61.20 K | $225.17 M |
| 04/24/2026 | $11.40 | $11.51 (0.96%) | $11.73 | $11.37 | 51.83 K | $223.03 M |
| 04/23/2026 | $11.51 | $11.47 (-0.35%) | $11.63 | $11.34 | 30.20 K | $222.26 M |
| 04/22/2026 | $11.53 | $11.57 (0.35%) | $11.69 | $10.84 | 35.12 K | $224.20 M |
| 04/21/2026 | $11.84 | $11.49 (-2.96%) | $11.93 | $11.46 | 53.33 K | $222.65 M |
| 04/20/2026 | $11.52 | $11.75 (2%) | $11.90 | $11.07 | 57.20 K | $227.68 M |
| 04/17/2026 | $11.42 | $11.66 (2.1%) | $12.00 | $11.14 | 98.80 K | $225.94 M |
| 04/16/2026 | $11.14 | $11.23 (0.81%) | $11.36 | $11.10 | 81.70 K | $217.61 M |
| 04/15/2026 | $11.26 | $11.18 (-0.71%) | $11.52 | $11.14 | 70.60 K | $216.64 M |
| 04/14/2026 | $11.18 | $11.49 (2.77%) | $11.53 | $11.18 | 43.50 K | $222.65 M |
| 04/13/2026 | $11.16 | $11.37 (1.88%) | $11.55 | $11.16 | 34.93 K | $220.32 M |
| 04/10/2026 | $11.37 | $11.46 (0.79%) | $11.51 | $11.37 | 38.70 K | $222.07 M |
| 04/09/2026 | $11.14 | $11.36 (1.97%) | $11.41 | $11.14 | 56.10 K | $220.13 M |
| 04/08/2026 | $11.02 | $11.14 (1.09%) | $11.21 | $10.98 | 53.80 K | $215.86 M |
| 04/07/2026 | $10.50 | $10.63 (1.24%) | $10.76 | $10.37 | 61.71 K | $205.98 M |
| 04/06/2026 | $10.84 | $10.61 (-2.12%) | $10.84 | $9.81 | 65.84 K | $205.59 M |
| 04/02/2026 | $10.80 | $10.79 (-0.09%) | $11.06 | $10.74 | 273.40 K | $209.08 M |
| 04/01/2026 | $11.06 | $10.91 (-1.36%) | $11.28 | $10.78 | 73.52 K | $211.41 M |
| 03/31/2026 | $10.88 | $11.06 (1.65%) | $11.21 | $10.82 | 75.80 K | $214.31 M |
| 03/30/2026 | $10.96 | $10.86 (-0.91%) | $10.96 | $9.86 | 121.21 K | $210.44 M |
| 03/27/2026 | $11.02 | $10.90 (-1.09%) | $11.18 | $10.80 | 74.00 K | $211.21 M |
| 03/26/2026 | $11.02 | $11.14 (1.09%) | $11.28 | $11.00 | 75.50 K | $215.86 M |
| 03/25/2026 | $10.92 | $11.19 (2.47%) | $11.20 | $10.80 | 83.60 K | $216.83 M |
| 03/24/2026 | $10.59 | $10.83 (2.27%) | $10.99 | $10.59 | 93.94 K | $209.86 M |
| 03/23/2026 | $10.40 | $10.74 (3.27%) | $10.83 | $10.35 | 119.32 K | $208.11 M |
| 03/20/2026 | $10.30 | $10.21 (-0.87%) | $10.34 | $10.10 | 134.80 K | $197.84 M |
| 03/19/2026 | $10.16 | $10.36 (1.97%) | $10.49 | $10.13 | 103.34 K | $200.75 M |
| 03/18/2026 | $10.23 | $10.26 (0.29%) | $10.38 | $10.05 | 108.62 K | $198.81 M |
| 03/17/2026 | $10.18 | $10.35 (1.67%) | $10.47 | $10.18 | 77.41 K | $200.56 M |
| 03/16/2026 | $10.17 | $10.12 (-0.49%) | $10.39 | $10.10 | 126.01 K | $196.10 M |
| 03/13/2026 | $10.33 | $10.12 (-2.03%) | $10.34 | $10.05 | 138.70 K | $196.10 M |
| 03/12/2026 | $10.36 | $10.23 (-1.25%) | $10.75 | $10.11 | 106.90 K | $198.23 M |
| 03/11/2026 | $10.20 | $10.45 (2.45%) | $10.56 | $10.19 | 145.22 K | $202.49 M |
| 03/10/2026 | $10.11 | $10.19 (0.79%) | $10.46 | $10.10 | 131.50 K | $197.46 M |
| 03/09/2026 | $10.38 | $10.15 (-2.22%) | $10.57 | $10.01 | 220.90 K | $196.68 M |
| 03/06/2026 | $10.42 | $10.50 (0.77%) | $10.97 | $10.23 | 221.30 K | $203.46 M |
| 03/05/2026 | $10.22 | $10.35 (1.27%) | $10.63 | $10.19 | 152.52 K | $200.56 M |
| 03/04/2026 | $10.41 | $10.36 (-0.48%) | $10.42 | $10.05 | 133.90 K | $200.75 M |
| 03/03/2026 | $10.07 | $10.41 (3.38%) | $10.49 | $9.82 | 139.14 K | $201.72 M |
| 03/02/2026 | $10.17 | $10.31 (1.38%) | $10.50 | $10.06 | 92.63 K | $199.78 M |
| 02/27/2026 | $10.20 | $10.34 (1.37%) | $10.50 | $10.07 | 120.30 K | $200.36 M |
| 02/26/2026 | $10.73 | $10.35 (-3.54%) | $10.73 | $10.24 | 65.50 K | $200.56 M |
| 02/25/2026 | $10.74 | $10.77 (0.28%) | $10.85 | $10.44 | 71.70 K | $208.69 M |
| 02/24/2026 | $10.57 | $10.65 (0.76%) | $10.94 | $10.57 | 126.73 K | $206.37 M |
| 02/23/2026 | $10.46 | $10.58 (1.15%) | $10.70 | $10.36 | 256.34 K | $205.01 M |
| 02/20/2026 | $10.49 | $10.64 (1.43%) | $10.89 | $10.41 | 201.20 K | $206.18 M |
| 02/19/2026 | $10.56 | $10.58 (0.19%) | $10.83 | $10.33 | 312.93 K | $205.01 M |
| 02/18/2026 | $10.33 | $10.75 (4.07%) | $10.90 | $9.80 | 186.84 K | $208.31 M |
| 02/17/2026 | $9.86 | $10.24 (3.85%) | $10.38 | $9.75 | 154.64 K | $198.42 M |
| 02/13/2026 | $9.63 | $10.04 (4.26%) | $10.35 | $9.56 | 253.12 K | $194.55 M |
| 02/12/2026 | $10.03 | $9.52 (-5.08%) | $10.10 | $9.29 | 300.02 K | $184.47 M |
| 02/11/2026 | $10.70 | $10.03 (-6.26%) | $10.70 | $9.81 | 302.90 K | $194.36 M |
| 02/10/2026 | $10.74 | $10.73 (-0.09%) | $10.90 | $10.30 | 424.70 K | $207.92 M |
| 02/09/2026 | $10.26 | $10.84 (5.65%) | $11.10 | $9.29 | 404.21 K | $210.05 M |
| 02/06/2026 | $12.91 | $13.14 (1.78%) | $13.18 | $12.82 | 100.31 K | $254.62 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.
