5 DAY PERFORMANCE
+25.23%
1 MONTH PERFORMANCE
-5.47%
3 MONTH PERFORMANCE
+11.77%
6 MONTH PERFORMANCE
+37.84%
YEAR-TO-DATE PERFORMANCE
+116.18%
1 YEAR PERFORMANCE
+107.19%
Motorcar Parts of America, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $12.92 | $12.74 (-1.39%) | $13.01 | $12.65 | 71.91 K | $246.73 M |
| 12/04/2025 | $13.06 | $12.98 (-0.61%) | $13.21 | $12.94 | 85.70 K | $251.38 M |
| 12/03/2025 | $12.88 | $13.12 (1.86%) | $13.25 | $12.88 | 113.51 K | $254.09 M |
| 12/02/2025 | $13.26 | $12.85 (-3.09%) | $13.26 | $12.49 | 172.85 K | $248.86 M |
| 12/01/2025 | $13.14 | $13.17 (0.23%) | $13.41 | $12.84 | 145.32 K | $255.06 M |
| 11/28/2025 | $13.10 | $13.18 (0.61%) | $13.41 | $12.96 | 52.32 K | $255.25 M |
| 11/26/2025 | $13.30 | $13.12 (-1.35%) | $13.51 | $12.95 | 95.83 K | $254.09 M |
| 11/25/2025 | $13.50 | $13.37 (-0.96%) | $13.79 | $13.20 | 117.20 K | $258.93 M |
| 11/24/2025 | $12.91 | $13.70 (6.12%) | $13.78 | $12.76 | 191.48 K | $265.32 M |
| 11/21/2025 | $12.62 | $12.91 (2.3%) | $13.12 | $12.41 | 228.00 K | $250.02 M |
| 11/20/2025 | $12.83 | $12.60 (-1.79%) | $13.10 | $12.50 | 253.70 K | $244.02 M |
| 11/19/2025 | $13.00 | $12.53 (-3.62%) | $13.18 | $12.50 | 204.62 K | $242.66 M |
| 11/18/2025 | $12.51 | $13.08 (4.56%) | $13.12 | $12.42 | 240.40 K | $253.32 M |
| 11/17/2025 | $12.97 | $12.58 (-3.01%) | $13.52 | $12.58 | 253.84 K | $243.63 M |
| 11/14/2025 | $12.79 | $13.09 (2.35%) | $13.33 | $12.67 | 199.30 K | $253.51 M |
| 11/13/2025 | $13.28 | $13.01 (-2.03%) | $13.52 | $12.69 | 315.50 K | $251.96 M |
| 11/12/2025 | $13.03 | $13.49 (3.53%) | $13.60 | $13.00 | 256.25 K | $261.26 M |
| 11/11/2025 | $12.81 | $13.04 (1.8%) | $13.43 | $12.59 | 378.20 K | $252.54 M |
| 11/10/2025 | $16.80 | $12.86 (-23.45%) | $16.80 | $12.54 | 645.17 K | $249.05 M |
| 11/07/2025 | $17.17 | $17.38 (1.22%) | $17.50 | $16.50 | 194.63 K | $336.59 M |
| 11/06/2025 | $17.66 | $17.28 (-2.15%) | $17.87 | $17.18 | 190.96 K | $334.66 M |
| 11/05/2025 | $17.07 | $17.73 (3.87%) | $18.00 | $17.07 | 181.91 K | $343.41 M |
| 11/04/2025 | $17.07 | $17.07 (0%) | $17.14 | $16.75 | 190.82 K | $330.63 M |
| 11/03/2025 | $17.06 | $17.28 (1.29%) | $18.12 | $16.75 | 236.80 K | $334.70 M |
| 10/31/2025 | $17.00 | $17.06 (0.35%) | $17.30 | $16.74 | 164.74 K | $330.44 M |
| 10/30/2025 | $17.17 | $16.76 (-2.39%) | $17.17 | $16.39 | 115.50 K | $324.63 M |
| 10/29/2025 | $16.93 | $17.03 (0.59%) | $17.54 | $16.72 | 210.30 K | $329.86 M |
| 10/28/2025 | $16.65 | $16.95 (1.8%) | $17.14 | $16.60 | 137.45 K | $328.31 M |
| 10/27/2025 | $17.06 | $16.63 (-2.52%) | $17.39 | $16.62 | 115.51 K | $322.11 M |
| 10/24/2025 | $16.58 | $16.92 (2.05%) | $17.10 | $16.16 | 113.10 K | $327.72 M |
| 10/23/2025 | $16.35 | $16.34 (-0.06%) | $16.49 | $16.10 | 59.60 K | $316.49 M |
| 10/22/2025 | $16.34 | $16.16 (-1.1%) | $16.34 | $15.72 | 136.31 K | $313.00 M |
| 10/21/2025 | $15.72 | $16.42 (4.45%) | $16.47 | $15.47 | 111.90 K | $318.04 M |
| 10/20/2025 | $15.55 | $15.70 (0.96%) | $16.02 | $15.55 | 97.82 K | $304.09 M |
| 10/17/2025 | $15.90 | $15.51 (-2.45%) | $16.04 | $15.38 | 86.90 K | $300.41 M |
| 10/16/2025 | $16.42 | $16.04 (-2.31%) | $16.62 | $15.88 | 110.74 K | $310.68 M |
| 10/15/2025 | $16.12 | $16.27 (0.93%) | $16.37 | $15.91 | 121.13 K | $315.13 M |
| 10/14/2025 | $15.36 | $15.83 (3.06%) | $15.89 | $15.23 | 122.70 K | $306.61 M |
| 10/13/2025 | $15.03 | $15.38 (2.33%) | $15.44 | $14.86 | 128.90 K | $297.90 M |
| 10/10/2025 | $15.25 | $14.81 (-2.89%) | $15.52 | $14.71 | 103.10 K | $286.86 M |
| 10/09/2025 | $15.27 | $15.25 (-0.13%) | $15.77 | $14.72 | 93.60 K | $295.38 M |
| 10/08/2025 | $15.18 | $15.32 (0.92%) | $15.36 | $14.71 | 94.73 K | $296.73 M |
| 10/07/2025 | $15.51 | $15.06 (-2.9%) | $15.80 | $14.87 | 91.10 K | $291.70 M |
| 10/06/2025 | $16.50 | $15.45 (-6.36%) | $16.78 | $15.45 | 109.85 K | $299.25 M |
| 10/03/2025 | $16.08 | $16.43 (2.18%) | $16.62 | $15.98 | 131.50 K | $318.23 M |
| 10/02/2025 | $16.65 | $15.99 (-3.96%) | $16.96 | $15.87 | 92.90 K | $309.71 M |
| 10/01/2025 | $16.38 | $16.65 (1.65%) | $16.86 | $16.38 | 129.12 K | $322.49 M |
| 09/30/2025 | $16.35 | $16.54 (1.16%) | $16.63 | $16.25 | 343.20 K | $320.36 M |
| 09/29/2025 | $16.65 | $16.24 (-2.46%) | $16.85 | $16.11 | 168.40 K | $314.55 M |
| 09/26/2025 | $15.91 | $16.61 (4.4%) | $16.77 | $15.57 | 189.94 K | $321.72 M |
| 09/25/2025 | $17.23 | $16.19 (-6.04%) | $17.23 | $16.08 | 132.03 K | $313.59 M |
| 09/24/2025 | $16.40 | $17.41 (6.16%) | $17.43 | $16.25 | 221.22 K | $337.22 M |
| 09/23/2025 | $16.98 | $16.57 (-2.41%) | $17.14 | $16.41 | 154.04 K | $320.95 M |
| 09/22/2025 | $16.45 | $16.83 (2.31%) | $17.72 | $16.38 | 266.30 K | $325.98 M |
| 09/19/2025 | $16.49 | $16.56 (0.42%) | $16.57 | $16.07 | 873.50 K | $320.75 M |
| 09/18/2025 | $16.16 | $16.49 (2.04%) | $17.00 | $16.00 | 121.64 K | $319.40 M |
| 09/17/2025 | $16.38 | $16.00 (-2.32%) | $16.59 | $15.94 | 132.50 K | $309.90 M |
| 09/16/2025 | $15.96 | $16.27 (1.94%) | $16.53 | $15.55 | 193.34 K | $315.13 M |
| 09/15/2025 | $15.81 | $15.99 (1.14%) | $16.03 | $15.59 | 138.80 K | $309.71 M |
| 09/12/2025 | $16.06 | $15.78 (-1.74%) | $16.30 | $15.76 | 203.50 K | $305.64 M |
| 09/11/2025 | $14.67 | $16.04 (9.34%) | $16.23 | $14.66 | 323.40 K | $310.68 M |
| 09/10/2025 | $14.84 | $14.65 (-1.28%) | $14.96 | $14.57 | 86.60 K | $283.76 M |
| 09/09/2025 | $14.54 | $14.80 (1.79%) | $14.81 | $14.54 | 77.13 K | $286.66 M |
| 09/08/2025 | $14.64 | $14.70 (0.41%) | $14.79 | $14.50 | 86.32 K | $284.73 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.
