MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MPAA — Motorcar Parts of America, Inc.
NasdaqMotorcar Parts of America, Inc.
$10.68
+0.06(+0.56%)
- O
- 10.66
- H
- 10.74
- L
- 10.50
- V
- 75.88K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$10.68
Period Return+12.78%
Period High$18.12
Period Low$8.49
Avg Daily Volume148.4K
Total Trading Days365
MPAA — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $10.66 | $10.74 | $10.50 | $10.68 | +$0.06 | +0.56% | 75,876 | $10.66 | $10.50 $10.74 |
| Oct 5, 2026 | $10.53 | $10.69 | $10.45 | $10.62 | +$0.09 | +0.85% | 79,952 | $10.61 | $10.45 $10.69 |
| Oct 2, 2026 | $10.50 | $10.55 | $10.30 | $10.53 | +$0.19 | +1.84% | 99,688 | $10.48 | $10.30 $10.55 |
| Oct 1, 2026 | $10.52 | $10.66 | $10.27 | $10.34 | $-0.15 | -1.43% | 102,757 | $10.36 | $10.27 $10.66 |
| Sep 30, 2026 | $10.54 | $10.60 | $10.13 | $10.49 | $-0.06 | -0.57% | 291,867 | $10.41 | $10.13 $10.60 |
| Sep 29, 2026 | $10.60 | $10.86 | $10.48 | $10.55 | +$0.02 | +0.19% | 96,642 | $10.56 | $10.48 $10.86 |
| Sep 28, 2026 | $10.69 | $10.84 | $10.50 | $10.53 | $-0.17 | -1.59% | 182,334 | $10.57 | $10.50 $10.84 |
| Sep 25, 2026 | $10.61 | $10.81 | $10.55 | $10.70 | +$0.14 | +1.33% | 89,863 | $10.67 | $10.55 $10.81 |
| Sep 24, 2026 | $10.51 | $10.61 | $10.41 | $10.56 | +$0.00 | +0.00% | 114,725 | $10.52 | $10.41 $10.61 |
| Sep 23, 2026 | $10.85 | $10.85 | $10.48 | $10.56 | $-0.29 | -2.67% | 136,085 | $10.58 | $10.48 $10.85 |
| Sep 22, 2026 | $10.68 | $10.96 | $10.60 | $10.85 | +$0.31 | +2.94% | 102,794 | $10.83 | $10.60 $10.96 |
| Sep 21, 2026 | $10.59 | $10.59 | $10.41 | $10.54 | $-0.10 | -0.94% | 150,432 | $10.50 | $10.41 $10.59 |
| Sep 18, 2026 | $10.50 | $10.67 | $10.43 | $10.64 | +$0.07 | +0.66% | 333,468 | $10.59 | $10.43 $10.67 |
| Sep 17, 2026 | $10.81 | $10.90 | $10.56 | $10.57 | $-0.08 | -0.75% | 79,102 | $10.70 | $10.56 $10.90 |
| Sep 16, 2026 | $10.72 | $10.90 | $10.54 | $10.65 | $-0.11 | -1.02% | 145,683 | $10.69 | $10.54 $10.90 |
| Sep 15, 2026 | $10.95 | $11.10 | $10.73 | $10.76 | $-0.24 | -2.18% | 75,872 | $10.81 | $10.73 $11.10 |
| Sep 14, 2026 | $10.73 | $11.04 | $10.70 | $11.00 | +$0.19 | +1.76% | 86,679 | $10.94 | $10.70 $11.04 |
| Sep 11, 2026 | $11.09 | $11.26 | $10.77 | $10.81 | $-0.16 | -1.41% | 84,499 | $10.89 | $10.77 $11.26 |
| Sep 10, 2026 | $11.56 | $11.66 | $10.88 | $10.97 | $-0.72 | -6.12% | 149,861 | $11.18 | $10.88 $11.66 |
| Sep 9, 2026 | $12.08 | $12.08 | $11.56 | $11.68 | $-0.03 | -0.26% | 139,392 | $11.71 | $11.56 $12.08 |
| Sep 8, 2026 | $12.01 | $12.01 | $11.67 | $11.71 | $-0.37 | -3.06% | 123,969 | $11.75 | $11.67 $12.01 |
| Sep 4, 2026 | $11.94 | $12.13 | $11.77 | $12.08 | +$0.29 | +2.46% | 40,766 | $11.99 | $11.77 $12.13 |
| Sep 3, 2026 | $11.67 | $11.85 | $11.53 | $11.79 | +$0.24 | +2.08% | 47,722 | $11.74 | $11.53 $11.85 |
| Sep 2, 2026 | $11.66 | $11.85 | $11.45 | $11.55 | $-0.05 | -0.43% | 130,678 | $11.57 | $11.45 $11.85 |
| Sep 1, 2026 | $11.62 | $11.83 | $11.44 | $11.60 | $-0.02 | -0.17% | 116,105 | $11.65 | $11.44 $11.83 |
| Aug 31, 2026 | $11.53 | $11.76 | $11.47 | $11.62 | +$0.12 | +1.04% | 209,599 | $11.57 | $11.47 $11.76 |
| Aug 28, 2026 | $11.50 | $11.74 | $11.34 | $11.50 | +$0.02 | +0.17% | 101,163 | $11.49 | $11.34 $11.74 |
| Aug 27, 2026 | $11.39 | $11.67 | $11.36 | $11.48 | +$0.02 | +0.17% | 99,091 | $11.51 | $11.36 $11.67 |
| Aug 26, 2026 | $11.73 | $11.73 | $11.40 | $11.46 | $-0.27 | -2.30% | 81,190 | $11.50 | $11.40 $11.73 |
| Aug 25, 2026 | $11.57 | $11.81 | $11.38 | $11.73 | +$0.17 | +1.47% | 109,432 | $11.70 | $11.38 $11.81 |