5 DAY PERFORMANCE
-24.25%
1 MONTH PERFORMANCE
-28.92%
3 MONTH PERFORMANCE
-11.51%
6 MONTH PERFORMANCE
-22.75%
YEAR-TO-DATE PERFORMANCE
-17.75%
1 YEAR PERFORMANCE
-9.78%
Motorcar Parts of America Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $13.86 | $13.60 (-1.88%) | $14.03 | $13.29 | 81.90 K | $259.49 M |
| 08/05/2026 | $13.75 | $13.88 (0.95%) | $14.08 | $13.54 | 61.90 K | $264.83 M |
| 08/04/2026 | $13.58 | $13.64 (0.44%) | $13.64 | $13.21 | 149.12 K | $260.25 M |
| 08/03/2026 | $13.60 | $13.57 (-0.22%) | $13.88 | $13.11 | 83.80 K | $258.92 M |
| 07/31/2026 | $13.76 | $13.40 (-2.62%) | $13.84 | $13.33 | 94.30 K | $255.67 M |
| 07/30/2026 | $14.10 | $13.76 (-2.41%) | $14.39 | $13.68 | 79.93 K | $262.54 M |
| 07/29/2026 | $14.11 | $14.08 (-0.21%) | $14.46 | $13.95 | 96.56 K | $268.65 M |
| 07/28/2026 | $13.96 | $14.11 (1.07%) | $15.11 | $13.92 | 84.10 K | $269.22 M |
| 07/27/2026 | $13.87 | $13.93 (0.43%) | $14.09 | $13.55 | 80.12 K | $265.79 M |
| 07/24/2026 | $13.65 | $13.79 (1.03%) | $13.86 | $13.45 | 75.11 K | $263.12 M |
| 07/23/2026 | $13.67 | $13.54 (-0.95%) | $13.77 | $13.37 | 61.84 K | $258.35 M |
| 07/22/2026 | $14.07 | $13.88 (-1.35%) | $14.43 | $13.88 | 66.70 K | $264.83 M |
| 07/21/2026 | $13.78 | $14.23 (3.27%) | $14.28 | $13.66 | 96.30 K | $271.51 M |
| 07/20/2026 | $14.06 | $13.76 (-2.13%) | $14.38 | $13.64 | 82.54 K | $262.54 M |
| 07/17/2026 | $14.16 | $14.00 (-1.13%) | $14.46 | $13.78 | 62.60 K | $267.12 M |
| 07/16/2026 | $14.24 | $14.37 (0.91%) | $14.79 | $14.17 | 116.95 K | $274.18 M |
| 07/15/2026 | $13.89 | $14.31 (3.02%) | $14.64 | $13.89 | 113.00 K | $273.04 M |
| 07/14/2026 | $14.37 | $13.87 (-3.48%) | $14.70 | $13.67 | 92.30 K | $264.64 M |
| 07/13/2026 | $14.10 | $14.36 (1.84%) | $14.85 | $14.00 | 154.72 K | $273.99 M |
| 07/10/2026 | $14.08 | $14.05 (-0.21%) | $14.18 | $13.79 | 81.75 K | $268.08 M |
| 07/09/2026 | $13.92 | $14.03 (0.79%) | $14.16 | $13.65 | 84.60 K | $267.69 M |
| 07/08/2026 | $14.22 | $13.91 (-2.18%) | $14.37 | $13.75 | 90.71 K | $265.40 M |
| 07/07/2026 | $14.53 | $14.28 (-1.72%) | $14.56 | $14.18 | 86.74 K | $272.46 M |
| 07/06/2026 | $14.69 | $14.54 (-1.02%) | $15.16 | $14.49 | 101.38 K | $277.43 M |
| 07/02/2026 | $15.13 | $14.67 (-3.04%) | $15.67 | $13.82 | 115.30 K | $279.91 M |
| 07/01/2026 | $15.66 | $15.04 (-3.96%) | $15.76 | $14.88 | 135.01 K | $286.97 M |
| 06/30/2026 | $15.23 | $15.32 (0.59%) | $16.43 | $14.91 | 302.50 K | $292.31 M |
| 06/29/2026 | $15.53 | $15.19 (-2.19%) | $15.74 | $14.98 | 141.81 K | $289.83 M |
| 06/26/2026 | $14.85 | $15.53 (4.58%) | $15.74 | $14.85 | 332.30 K | $296.31 M |
| 06/25/2026 | $15.01 | $14.91 (-0.67%) | $15.33 | $13.98 | 177.50 K | $284.48 M |
| 06/24/2026 | $15.01 | $15.01 (0%) | $15.57 | $14.88 | 152.10 K | $286.39 M |
| 06/23/2026 | $14.92 | $14.95 (0.2%) | $15.25 | $14.79 | 153.84 K | $285.25 M |
| 06/22/2026 | $15.25 | $15.12 (-0.85%) | $15.40 | $14.95 | 84.31 K | $288.49 M |
| 06/18/2026 | $15.13 | $15.36 (1.52%) | $15.49 | $15.01 | 174.40 K | $293.07 M |
| 06/17/2026 | $14.54 | $14.93 (2.68%) | $15.10 | $14.54 | 111.50 K | $284.87 M |
| 06/16/2026 | $14.85 | $14.54 (-2.09%) | $15.08 | $14.46 | 223.32 K | $277.43 M |
| 06/15/2026 | $15.42 | $14.85 (-3.7%) | $15.64 | $14.79 | 139.55 K | $283.34 M |
| 06/12/2026 | $14.95 | $15.09 (0.94%) | $15.22 | $14.53 | 146.80 K | $287.92 M |
| 06/11/2026 | $14.68 | $14.95 (1.84%) | $15.22 | $14.57 | 222.63 K | $285.25 M |
| 06/10/2026 | $13.26 | $14.43 (8.82%) | $14.96 | $13.20 | 304.00 K | $275.33 M |
| 06/09/2026 | $14.58 | $13.20 (-9.47%) | $15.27 | $13.08 | 289.91 K | $251.86 M |
| 06/08/2026 | $14.01 | $14.25 (1.71%) | $15.30 | $12.94 | 716.60 K | $271.89 M |
| 06/05/2026 | $10.53 | $10.59 (0.57%) | $11.01 | $10.53 | 43.40 K | $202.06 M |
| 06/04/2026 | $10.58 | $10.67 (0.85%) | $10.78 | $10.47 | 43.80 K | $203.59 M |
| 06/03/2026 | $10.66 | $10.55 (-1.03%) | $10.96 | $10.53 | 51.43 K | $204.43 M |
| 06/02/2026 | $10.60 | $10.71 (1.04%) | $11.01 | $10.47 | 40.40 K | $207.53 M |
| 06/01/2026 | $11.01 | $10.61 (-3.63%) | $11.01 | $10.38 | 81.70 K | $205.59 M |
| 05/29/2026 | $11.20 | $11.06 (-1.25%) | $11.31 | $10.88 | 38.30 K | $214.31 M |
| 05/28/2026 | $11.18 | $11.26 (0.72%) | $11.39 | $11.07 | 45.33 K | $218.19 M |
| 05/27/2026 | $10.98 | $11.15 (1.55%) | $11.36 | $10.98 | 48.80 K | $216.06 M |
| 05/26/2026 | $10.94 | $10.97 (0.27%) | $11.09 | $10.81 | 47.60 K | $212.57 M |
| 05/22/2026 | $10.86 | $10.91 (0.46%) | $11.16 | $10.81 | 36.50 K | $211.41 M |
| 05/21/2026 | $10.76 | $10.86 (0.93%) | $10.91 | $10.57 | 47.03 K | $210.44 M |
| 05/20/2026 | $10.48 | $10.77 (2.77%) | $10.90 | $10.48 | 28.60 K | $208.69 M |
| 05/19/2026 | $10.42 | $10.47 (0.48%) | $10.75 | $10.12 | 55.71 K | $202.88 M |
| 05/18/2026 | $11.06 | $10.54 (-4.7%) | $11.06 | $10.46 | 33.34 K | $204.24 M |
| 05/15/2026 | $11.20 | $10.96 (-2.14%) | $11.49 | $10.85 | 67.71 K | $212.38 M |
| 05/14/2026 | $11.31 | $11.38 (0.62%) | $11.58 | $11.21 | 37.50 K | $220.51 M |
| 05/13/2026 | $11.19 | $11.19 (0%) | $11.33 | $11.04 | 39.81 K | $216.83 M |
| 05/12/2026 | $11.60 | $11.23 (-3.19%) | $11.98 | $11.18 | 48.70 K | $217.61 M |
| 05/11/2026 | $11.66 | $11.60 (-0.51%) | $12.00 | $11.33 | 42.00 K | $224.78 M |
| 05/08/2026 | $11.45 | $11.66 (1.83%) | $11.83 | $11.45 | 30.52 K | $225.94 M |
| 05/07/2026 | $11.66 | $11.47 (-1.63%) | $11.94 | $11.25 | 41.14 K | $222.26 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.
