Daily trading records

Motorcar Parts of America, Inc. Historical Stock Prices by Trading Day

Motorcar Parts of America, Inc. daily open, high, low, close, volume and prior-…

Direct answer

Review 60 recent trading days for Motorcar Parts of America, Inc..

The verified trading-day record runs from May 20, 2026 through August 14, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Motorcar Parts of America, Inc. email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Motorcar Parts of America, Inc. Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$12.41$12.58$12.235$12.46115,395+$0.07 (+0.56%)
$12.23$12.68$12.23$12.3992,401+$0.25 (+2.06%)
$12.46$12.68$11.93$12.14163,554-$0.31 (-2.49%)
$12.42$12.83$12.355$12.45137,932+$0.03 (+0.24%)
$10.368$12.64$10.046$12.42397,551-$1.21 (-8.88%)
$13.62$13.89$13.56$13.63100,741+$0.03 (+0.22%)
$13.86$14.0331$13.29$13.6081,854-$0.28 (-2.02%)
$13.75$14.08$13.54$13.8861,852+$0.24 (+1.76%)
$13.58$13.64$13.21$13.64149,121+$0.07 (+0.52%)
$13.60$13.88$13.11$13.5783,756+$0.17 (+1.27%)
$13.76$13.84$13.33$13.4094,262-$0.36 (-2.62%)
$14.10$14.385$13.675$13.7679,932-$0.32 (-2.27%)
$14.11$14.4602$13.95$14.0894,988-$0.03 (-0.21%)
$13.96$15.1098$13.92$14.1184,076+$0.18 (+1.29%)
$13.87$14.09$13.55$13.9380,118+$0.14 (+1.02%)
$13.65$13.86$13.45$13.7975,113+$0.25 (+1.85%)
$13.67$13.77$13.366$13.5461,840-$0.34 (-2.45%)
$14.07$14.43$13.88$13.8866,696-$0.35 (-2.46%)
$13.78$14.2791$13.66$14.2396,262+$0.47 (+3.42%)
$14.06$14.38$13.64$13.7682,536-$0.24 (-1.71%)
$14.16$14.455$13.78$14.0062,583-$0.37 (-2.57%)
$14.24$14.7899$14.1701$14.37116,946+$0.06 (+0.42%)
$13.89$14.6398$13.89$14.31112,954+$0.44 (+3.17%)
$14.37$14.70$13.665$13.8790,138-$0.49 (-3.41%)
$14.10$14.85$14.00$14.36154,722+$0.31 (+2.21%)
$14.08$14.18$13.785$14.0581,715+$0.02 (+0.14%)
$13.92$14.16$13.65$14.0384,569+$0.12 (+0.86%)
$14.22$14.365$13.745$13.9190,710-$0.37 (-2.59%)
$14.53$14.56$14.18$14.2886,742-$0.26 (-1.79%)
$14.69$15.16$14.49$14.54101,375-$0.13 (-0.89%)
$15.13$15.6745$13.82$14.67115,281-$0.37 (-2.46%)
$15.66$15.76$14.88$15.04135,009-$0.28 (-1.83%)
$15.23$16.43$14.91$15.32302,503+$0.13 (+0.86%)
$15.53$15.735$14.98$15.19141,806-$0.34 (-2.19%)
$14.85$15.74$14.85$15.53332,296+$0.62 (+4.16%)
$15.01$15.325$13.98$14.91177,491-$0.10 (-0.67%)
$15.01$15.57$14.88$15.01152,067+$0.06 (+0.40%)
$14.92$15.25$14.7878$14.95153,837-$0.17 (-1.12%)
$15.25$15.40$14.945$15.1284,314-$0.24 (-1.56%)
$15.13$15.49$15.01$15.36174,404+$0.43 (+2.88%)
$14.54$15.10$14.54$14.93111,483+$0.39 (+2.68%)
$14.85$15.075$14.46$14.54223,320-$0.31 (-2.09%)
$15.42$15.635$14.79$14.85139,547-$0.24 (-1.59%)
$14.95$15.22$14.53$15.09146,756+$0.14 (+0.94%)
$14.68$15.22$14.5695$14.95222,632+$0.52 (+3.60%)
$13.26$14.96$13.20$14.43303,982+$1.23 (+9.32%)
$14.58$15.2695$13.08$13.20289,908-$1.05 (-7.37%)
$14.01$15.30$12.94$14.25716,583+$3.66 (+34.56%)
$10.53$11.0065$10.53$10.5943,389-$0.08 (-0.75%)
$10.58$10.78$10.47$10.6743,794+$0.12 (+1.14%)
$10.66$10.96$10.53$10.5551,431-$0.16 (-1.49%)
$10.60$11.01$10.47$10.7140,395+$0.10 (+0.94%)
$11.01$11.01$10.38$10.6181,656-$0.45 (-4.07%)
$11.20$11.31$10.88$11.0638,277-$0.20 (-1.78%)
$11.18$11.385$11.07$11.2645,332+$0.11 (+0.99%)
$10.98$11.3581$10.98$11.1548,790+$0.18 (+1.64%)
$10.94$11.085$10.81$10.9747,555+$0.06 (+0.55%)
$10.86$11.1625$10.81$10.9136,486+$0.05 (+0.46%)
$10.76$10.91$10.5701$10.8647,034+$0.09 (+0.84%)
$10.48$10.90$10.48$10.7728,590+$0.30 (+2.87%)

Verified data

Trading days shown
60
Coverage start
May 20, 2026
Coverage end
August 14, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Motorcar Parts of America, Inc. company profile.Review Motorcar Parts of America, Inc. valuation and profitability metrics.Review Motorcar Parts of America, Inc. analyst price targets.