Canada markets close in 1 hour 50 minutes

Motorcar Parts of America, Inc. (MPAA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
5.54-0.07 (-1.25%)
As of 02:04PM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20245.865.865.495.545.5440,316
May 02, 20245.765.855.495.615.6149,400
May 01, 20245.715.875.645.655.6546,400
Apr 30, 20245.926.025.635.685.6891,800
Apr 29, 20245.825.985.685.925.92152,400
Apr 26, 20245.535.805.535.735.7389,500
Apr 25, 20245.505.555.395.555.5560,900
Apr 24, 20245.735.855.485.555.5557,300
Apr 23, 20245.505.765.505.695.6934,900
Apr 22, 20245.515.965.465.505.50144,800
Apr 19, 20245.435.655.405.515.5159,300
Apr 18, 20245.085.575.085.545.5476,800
Apr 17, 20245.385.485.105.115.1162,900
Apr 16, 20245.625.865.415.425.42135,000
Apr 15, 20246.336.425.595.595.59155,900
Apr 12, 20246.416.435.926.246.2483,100
Apr 11, 20246.476.836.346.476.4766,100
Apr 10, 20246.986.986.386.556.5558,200
Apr 09, 20247.007.106.736.886.8846,600
Apr 08, 20247.427.466.916.996.9952,900
Apr 05, 20247.637.776.977.047.0446,000
Apr 04, 20247.948.097.317.517.5184,800
Apr 03, 20247.708.017.707.947.9433,700
Apr 02, 20248.118.117.567.637.6335,900
Apr 01, 20247.988.187.628.138.1394,900
Mar 28, 20248.098.188.018.048.0412,500
Mar 27, 20248.198.237.858.048.0433,000
Mar 26, 20247.918.417.888.048.0445,300
Mar 25, 20247.738.087.738.018.0157,000
Mar 22, 20248.038.177.747.847.8459,600
Mar 21, 20247.648.127.648.028.0249,500
Mar 20, 20247.537.917.507.797.7942,600
Mar 19, 20247.387.627.287.467.4648,300
Mar 18, 20247.727.927.477.477.4758,700
Mar 15, 20247.968.237.717.777.7765,700
Mar 14, 20248.128.127.837.977.9735,500
Mar 13, 20248.228.448.078.228.2227,300
Mar 12, 20248.158.438.098.388.3827,800
Mar 11, 20248.498.538.148.268.2632,000
Mar 08, 20248.938.938.448.538.5334,500
Mar 07, 20249.029.048.658.808.8042,500
Mar 06, 20249.029.088.808.998.9938,600
Mar 05, 20248.799.068.799.009.0029,600
Mar 04, 20249.049.188.828.848.8451,200
Mar 01, 20248.859.168.858.998.9942,100
Feb 29, 20249.079.348.888.998.9970,200
Feb 28, 20249.119.248.989.029.0251,200
Feb 27, 20249.379.589.219.229.2237,500
Feb 26, 20249.089.428.829.359.35141,800
Feb 23, 20249.099.238.839.229.2293,000
Feb 22, 20248.949.178.488.988.98112,400
Feb 21, 20249.449.518.949.009.0057,500
Feb 20, 20249.689.829.479.509.50108,800
Feb 16, 20249.689.879.459.839.8386,100
Feb 15, 20249.439.749.429.709.7046,500
Feb 14, 20249.899.899.429.449.4443,100
Feb 13, 20249.9810.109.519.579.5797,400
Feb 12, 20248.6410.408.649.949.94161,500
Feb 09, 20248.708.818.308.608.60145,700
Feb 08, 20249.189.909.189.589.5846,100
Feb 07, 20249.369.398.909.159.1574,400
Feb 06, 20249.669.869.239.409.4040,800
Feb 05, 20249.319.649.199.569.5661,800
Feb 02, 20249.239.569.029.459.4547,100
Feb 01, 20249.129.568.999.349.3466,500
Jan 31, 20249.669.699.129.139.1347,000
Jan 30, 20249.8210.059.799.809.8023,200
Jan 29, 20249.6910.009.459.909.9031,000
Jan 26, 202410.2010.259.719.759.7540,800
Jan 25, 20249.8910.209.8410.1810.18105,000
Jan 24, 202410.0310.049.829.829.8290,900
Jan 23, 20249.7910.019.789.899.8963,300
Jan 22, 20249.349.909.289.889.8883,900
Jan 19, 20249.109.389.059.299.2936,500
Jan 18, 20249.099.389.059.169.1658,100
Jan 17, 20248.929.148.929.119.1131,700
Jan 16, 20249.129.268.809.099.0960,200
Jan 12, 20249.159.358.989.289.2872,500
Jan 11, 20249.059.148.969.099.0950,800
Jan 10, 20249.079.268.989.189.1847,400
Jan 09, 20249.269.269.059.099.0984,600
Jan 08, 20249.849.899.439.439.4399,900
Jan 05, 20249.509.949.499.849.8494,100
Jan 04, 20248.909.528.909.419.4173,800
Jan 03, 20248.829.078.679.009.00100,100
Jan 02, 20249.339.578.959.129.12108,600
Dec 29, 20239.439.579.249.349.3487,600
Dec 28, 20239.599.709.329.429.4253,600
Dec 27, 20239.579.699.279.689.6875,500
Dec 26, 20238.639.598.549.499.49123,500
Dec 22, 20238.568.798.568.688.6856,900
Dec 21, 20238.298.558.288.508.5097,000
Dec 20, 20238.338.598.128.228.2278,400
Dec 19, 20238.268.558.268.478.4759,300
Dec 18, 20238.308.327.818.108.10111,100
Dec 15, 20239.009.038.158.298.29142,400
Dec 14, 20239.279.358.708.958.95116,700
Dec 13, 20239.049.128.619.099.0974,900
Dec 12, 20239.319.318.738.868.8648,700
Dec 11, 20239.239.418.979.309.3084,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...