Motorcar Parts of America Inc (MPAA) Historical Stock Data
5.64 ↑0.03 (0.53%)
As of May 3, 2024, 3:54pm EST.
Historical Data
In the past 30 trading days, MPAA is down -1.43% a day on average. There have been 11 days where Motorcar Parts of America Inc closed green and 19 days where MPAA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 5.76 | 5.64 | ↓$0.12 (-2.08%) | 5.48 | 5.86 | 58.75K |
| 2024-05-02 | 5.76 | 5.61 | ↓$0.15 (-2.60%) | 5.49 | 5.85 | 49.41K |
| 2024-05-01 | 5.71 | 5.65 | ↓$0.06 (-1.05%) | 5.64 | 5.87 | 46.44K |
| 2024-04-30 | 5.92 | 5.68 | ↓$0.24 (-4.05%) | 5.63 | 6.02 | 91.77K |
| 2024-04-29 | 5.82 | 5.92 | ↑$0.10 (1.72%) | 5.68 | 5.98 | 152.39K |
| 2024-04-26 | 5.53 | 5.73 | ↑$0.20 (3.62%) | 5.53 | 5.80 | 89.45K |
| 2024-04-25 | 5.50 | 5.55 | ↑$0.05 (0.91%) | 5.39 | 5.55 | 60.91K |
| 2024-04-24 | 5.73 | 5.55 | ↓$0.18 (-3.14%) | 5.48 | 5.85 | 57.32K |
| 2024-04-23 | 5.50 | 5.69 | ↑$0.19 (3.45%) | 5.50 | 5.76 | 34.88K |
| 2024-04-22 | 5.51 | 5.50 | ↓$0.01 (-0.18%) | 5.46 | 5.96 | 144.81K |
| 2024-04-19 | 5.43 | 5.51 | ↑$0.08 (1.47%) | 5.40 | 5.65 | 59.35K |
| 2024-04-18 | 5.08 | 5.54 | ↑$0.46 (9.06%) | 5.08 | 5.57 | 76.80K |
| 2024-04-17 | 5.38 | 5.11 | ↓$0.27 (-5.02%) | 5.10 | 5.48 | 62.94K |
| 2024-04-16 | 5.62 | 5.42 | ↓$0.20 (-3.56%) | 5.41 | 5.86 | 134.96K |
| 2024-04-15 | 6.33 | 5.59 | ↓$0.74 (-11.69%) | 5.59 | 6.42 | 155.88K |
| 2024-04-12 | 6.41 | 6.24 | ↓$0.17 (-2.65%) | 5.92 | 6.43 | 83.13K |
| 2024-04-11 | 6.47 | 6.47 | ↑$0.00 (0.00%) | 6.34 | 6.83 | 66.11K |
| 2024-04-10 | 6.98 | 6.55 | ↓$0.43 (-6.16%) | 6.38 | 6.98 | 58.17K |
| 2024-04-09 | 7.00 | 6.88 | ↓$0.12 (-1.71%) | 6.73 | 7.10 | 46.59K |
| 2024-04-08 | 7.42 | 6.99 | ↓$0.43 (-5.80%) | 6.91 | 7.46 | 52.86K |
| 2024-04-05 | 7.63 | 7.04 | ↓$0.59 (-7.73%) | 6.97 | 7.77 | 46.01K |
| 2024-04-04 | 7.94 | 7.51 | ↓$0.43 (-5.36%) | 7.31 | 8.09 | 84.80K |
| 2024-04-03 | 7.70 | 7.94 | ↑$0.24 (3.12%) | 7.70 | 8.01 | 33.73K |
| 2024-04-02 | 8.11 | 7.63 | ↓$0.48 (-5.92%) | 7.56 | 8.11 | 35.91K |
| 2024-04-01 | 7.98 | 8.13 | ↑$0.15 (1.88%) | 7.62 | 8.18 | 94.88K |
| 2024-03-28 | 8.09 | 8.04 | ↓$0.05 (-0.62%) | 8.01 | 8.18 | 12.53K |
| 2024-03-27 | 8.19 | 8.04 | ↓$0.15 (-1.83%) | 7.85 | 8.23 | 33.04K |
| 2024-03-26 | 7.91 | 8.04 | ↑$0.13 (1.64%) | 7.88 | 8.41 | 45.26K |
| 2024-03-25 | 7.73 | 8.01 | ↑$0.28 (3.62%) | 7.73 | 8.08 | 57.05K |
| 2024-03-22 | 8.03 | 7.84 | ↓$0.19 (-2.37%) | 7.74 | 8.17 | 59.63K |
Create an account or log in to view more rows.
$MPAA Up! Up! Up! Up! Up! Up! Up!
$MPAA used to this fuckery!! Not leaving no chance !
$MPAA Good morning traders
$MPAA why is this not moving lol
$MPAA Come on.. Let it fall.. buy later bulls
$MPAA I'll say it again slowwwllyyyy! Better stocks to short by far
$MPAA added more calls on that drop
$MPAA push baby push!
$MPAA Like if the Hedgies are fucked
$MPAA just hold no panic