Motorcar Parts of America, Inc. - Common Stock (MPAA)

14.25
+3.66 (34.56%)
NASDAQ· Last Trade: Jun 8th, 7:27 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Motorcar Parts of America, Inc. - Common Stock (MPAA)

DateOpenHighLowCloseVolumeAdjusted Close
6/08/202614.0115.3012.9414.25716,21314.25
6/05/202610.5311.0110.5310.5943,38910.59
6/04/202610.5810.7810.4710.6743,79410.67
6/03/202610.6610.9610.5310.5551,43110.55
6/02/202610.6011.0110.4710.7140,39510.71
6/01/202611.0111.0110.3810.6181,65610.61
5/29/202611.2011.3110.8811.0638,27811.06
5/28/202611.1811.3811.0711.2645,33211.26
5/27/202610.9811.3610.9811.1548,79011.15
5/26/202610.9411.0910.8110.9747,55510.97
5/22/202610.8611.1610.8110.9136,48610.91
5/21/202610.7610.9110.5710.8647,03410.86
5/20/202610.4810.9010.4810.7728,59010.77
5/19/202610.4210.7410.1210.4755,71310.47
5/18/202611.0611.0610.4610.5433,34010.54
5/15/202611.2011.4910.8510.9667,71110.96
5/14/202611.3111.5811.2111.3837,45911.38
5/13/202611.1911.3311.0411.1939,80811.19
5/12/202611.6011.9811.1811.2348,67011.23
5/11/202611.6612.0011.3311.6041,99111.60
5/08/202611.4511.8311.4511.6630,51711.66
5/07/202611.6611.9411.2511.4741,14511.47
5/06/202611.5111.7411.4011.6239,30111.62
5/05/202611.1811.5511.1311.3532,78511.35
5/04/202611.1411.5011.0611.1340,12511.13
5/01/202611.2111.3711.0111.2465,86811.24
4/30/202610.9311.6310.9311.2268,16311.22
4/29/202611.0311.3110.9310.9765,35910.97
4/28/202611.5511.7311.0511.1055,90111.10
4/27/202611.5511.9811.5511.6261,15211.62
4/24/202611.4011.7311.3711.5151,83211.51
4/23/202611.5111.6311.3411.4730,19411.47
4/22/202611.5311.6910.8411.5735,11911.57
4/21/202611.8411.9311.4611.4953,32811.49
4/20/202611.5211.9011.0711.7557,15311.75
4/17/202611.4212.0011.1311.6698,79011.66
4/16/202611.1411.3611.1011.2381,69311.23
4/15/202611.2611.5211.1411.1870,55311.18
4/14/202611.1811.5311.1811.4943,49211.49
4/13/202611.1611.5511.1611.3734,92711.37
4/10/202611.3711.5111.3711.4638,66711.46
4/09/202611.1411.4111.1411.3656,08311.36
4/08/202611.0211.2110.9811.1453,76411.14
4/07/202610.5010.7610.3710.6361,70810.63
4/06/202610.8410.849.8110.6165,84510.61
4/02/202610.8011.0610.7410.79273,39110.79
4/01/202611.0611.2810.7810.9173,52010.91
3/31/202610.8811.2110.8111.0675,76611.06
3/30/202610.9610.969.8610.86121,21110.86
3/27/202611.0211.1810.8010.9073,98210.90
3/26/202611.0211.2811.0011.1475,45211.14
3/25/202610.9211.2010.8011.1983,55611.19
3/24/202610.5910.9910.5910.8393,94510.83
3/23/202610.4010.8310.3510.74119,32210.74
3/20/202610.3010.3410.1010.21134,82610.21
3/19/202610.1610.4910.1310.36103,34010.36
3/18/202610.2310.3810.0510.26108,61610.26
3/17/202610.1810.4710.1810.3577,40810.35
3/16/202610.1710.3810.1010.12126,01110.12
3/13/202610.3310.3410.0510.12138,65410.12
3/12/202610.3610.7510.1110.23106,89610.23
3/11/202610.2010.5610.1910.45145,22110.45
3/10/202610.1110.4610.1010.19131,46910.19
3/09/202610.3810.5710.0110.15220,88610.15