5 DAY PERFORMANCE
-4.69%
1 MONTH PERFORMANCE
-15.06%
3 MONTH PERFORMANCE
-33.92%
6 MONTH PERFORMANCE
-0.59%
YEAR-TO-DATE PERFORMANCE
-17.75%
1 YEAR PERFORMANCE
-38.71%
Motorcar Parts of America Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $10.50 | $10.64 (1.33%) | $10.67 | $10.43 | 333.50 K | $201.34 M |
| 09/17/2026 | $10.81 | $10.57 (-2.22%) | $10.90 | $10.56 | 79.10 K | $200.02 M |
| 09/16/2026 | $10.72 | $10.65 (-0.65%) | $10.90 | $10.54 | 145.70 K | $201.53 M |
| 09/15/2026 | $10.95 | $10.76 (-1.74%) | $11.10 | $10.73 | 75.90 K | $203.61 M |
| 09/14/2026 | $10.73 | $11.00 (2.52%) | $11.04 | $10.70 | 86.70 K | $208.15 M |
| 09/11/2026 | $11.09 | $10.81 (-2.52%) | $11.26 | $10.77 | 84.50 K | $204.56 M |
| 09/10/2026 | $11.56 | $10.97 (-5.1%) | $11.66 | $10.88 | 149.90 K | $207.58 M |
| 09/09/2026 | $12.08 | $11.68 (-3.31%) | $12.08 | $11.56 | 139.40 K | $221.02 M |
| 09/08/2026 | $12.01 | $11.71 (-2.5%) | $12.01 | $11.67 | 124.00 K | $221.59 M |
| 09/04/2026 | $11.94 | $12.08 (1.17%) | $12.13 | $11.77 | 40.80 K | $228.59 M |
| 09/03/2026 | $11.67 | $11.79 (1.03%) | $11.85 | $11.53 | 47.72 K | $223.10 M |
| 09/02/2026 | $11.66 | $11.55 (-0.94%) | $11.85 | $11.45 | 130.70 K | $218.56 M |
| 09/01/2026 | $11.62 | $11.60 (-0.17%) | $11.83 | $11.44 | 116.10 K | $219.51 M |
| 08/31/2026 | $11.53 | $11.62 (0.78%) | $11.76 | $11.47 | 209.60 K | $219.88 M |
| 08/28/2026 | $11.50 | $11.50 (0%) | $11.74 | $11.34 | 101.20 K | $217.61 M |
| 08/27/2026 | $11.39 | $11.48 (0.79%) | $11.67 | $11.36 | 99.10 K | $217.24 M |
| 08/26/2026 | $11.73 | $11.46 (-2.3%) | $11.73 | $11.40 | 81.20 K | $216.86 M |
| 08/25/2026 | $11.57 | $11.73 (1.38%) | $11.81 | $11.38 | 109.43 K | $221.97 M |
| 08/24/2026 | $11.95 | $11.56 (-3.26%) | $11.95 | $11.40 | 107.13 K | $218.75 M |
| 08/21/2026 | $11.87 | $11.95 (0.67%) | $12.04 | $11.79 | 121.80 K | $226.13 M |
| 08/20/2026 | $11.68 | $11.77 (0.77%) | $11.83 | $11.61 | 136.50 K | $222.72 M |
| 08/19/2026 | $11.75 | $11.75 (0%) | $11.91 | $11.60 | 122.30 K | $222.34 M |
| 08/18/2026 | $11.95 | $11.74 (-1.76%) | $12.58 | $11.27 | 168.82 K | $222.16 M |
| 08/17/2026 | $12.47 | $11.95 (-4.17%) | $12.50 | $11.71 | 166.62 K | $226.13 M |
| 08/14/2026 | $12.41 | $12.46 (0.4%) | $12.58 | $12.24 | 115.40 K | $235.78 M |
| 08/13/2026 | $12.23 | $12.39 (1.31%) | $12.68 | $12.23 | 92.40 K | $234.46 M |
| 08/12/2026 | $12.46 | $12.14 (-2.57%) | $12.68 | $11.93 | 163.60 K | $229.72 M |
| 08/11/2026 | $12.42 | $12.45 (0.24%) | $12.83 | $12.36 | 137.93 K | $235.59 M |
| 08/10/2026 | $10.37 | $12.42 (19.77%) | $12.64 | $10.05 | 397.55 K | $235.02 M |
| 08/07/2026 | $13.62 | $13.63 (0.07%) | $13.89 | $13.56 | 100.74 K | $257.92 M |
| 08/06/2026 | $13.86 | $13.60 (-1.88%) | $14.03 | $13.29 | 81.90 K | $257.35 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 |
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.
