5 DAY PERFORMANCE
-33.92%
1 MONTH PERFORMANCE
-6.97%
3 MONTH PERFORMANCE
-5.49%
6 MONTH PERFORMANCE
-17.88%
YEAR-TO-DATE PERFORMANCE
-17.75%
1 YEAR PERFORMANCE
+0.00%
Motorcar Parts of America Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $15.40 | $15.12 (-1.82%) | $15.40 | $14.95 | 66.49 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 |
| 05/06/2026 | $11.51 | $11.62 (0.96%) | $11.75 | $11.40 | 39.30 K | $225.17 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 |
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.
