NASDAQ:MPAA | Historical Stock Price | MOTORCAR PARTS OF AMERICA INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1994-03-23 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.48$1.16$2.82$6.87$16.74$40.781994-03-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2003

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2003-12-31$5.66$5.665,800——
2003-12-30$5.52$5.5244,200——
2003-12-29$5.66$5.662,900——
2003-12-26$5.66$5.66400——
2003-12-24$5.66$5.660——
2003-12-23$5.66$5.664,700——
2003-12-22$5.72$5.7211,900——
2003-12-19$5.67$5.6715,900——
2003-12-18$5.75$5.756,500——
2003-12-17$5.66$5.661,100——
2003-12-16$5.65$5.651,200——
2003-12-15$5.76$5.76400——
2003-12-12$5.68$5.686,500——
2003-12-11$5.66$5.662,200——
2003-12-10$5.65$5.651,500——
2003-12-09$5.65$5.6522,600——
2003-12-08$5.65$5.6548,200——
2003-12-05$5.65$5.6530,600——
2003-12-04$5.61$5.6131,800——
2003-12-03$5.58$5.581,300——
2003-12-02$5.58$5.58200——
2003-12-01$5.58$5.5843,700——
2003-11-28$5.58$5.581,500——
2003-11-26$5.63$5.634,100——
2003-11-25$5.65$5.6573,800——
2003-11-24$5.68$5.6836,900——
2003-11-21$5.68$5.6883,000——
2003-11-20$5.63$5.6330,100——
2003-11-19$5.61$5.6140,500——
2003-11-18$5.62$5.620——
2003-11-17$5.62$5.6214,600——
2003-11-14$5.84$5.8430,200——
2003-11-13$5.80$5.8029,100——
2003-11-12$5.75$5.7566,100——
2003-11-11$4.75$4.7521,400——
2003-11-10$4.60$4.603,600——
2003-11-07$4.60$4.6041,600——
2003-11-06$4.55$4.5531,400——
2003-11-05$4.33$4.33800——
2003-11-04$4.35$4.3512,200——
2003-11-03$4.23$4.235,500——
2003-10-31$4.21$4.2110,900——
2003-10-30$4.20$4.2016,000——
2003-10-29$4.22$4.221,100——
2003-10-28$4.25$4.252,000——
2003-10-27$4.20$4.201,100——
2003-10-24$4.15$4.1558,100——
2003-10-23$4.15$4.1549,000——
2003-10-22$4.20$4.2010,900——
2003-10-21$4.18$4.1820,700——
2003-10-20$4.12$4.1214,400——
2003-10-17$4.15$4.155,100——
2003-10-16$3.95$3.9510,600——
2003-10-15$3.95$3.9513,500——
2003-10-14$3.90$3.9011,900——
2003-10-13$3.90$3.906,500——
2003-10-10$3.87$3.87500——
2003-10-09$3.87$3.8712,300——
2003-10-08$3.90$3.909,600——
2003-10-07$3.85$3.8521,900——
2003-10-06$3.75$3.7521,000——
2003-10-03$3.71$3.717,400——
2003-10-02$3.75$3.751,300——
2003-10-01$3.70$3.701,300——
2003-09-30$3.70$3.702,100——
2003-09-29$3.70$3.70300——
2003-09-26$3.72$3.724,700——
2003-09-25$3.74$3.745,000——
2003-09-24$3.76$3.767,500——
2003-09-23$3.80$3.801,200——
2003-09-22$3.65$3.651,000——
2003-09-19$3.65$3.65600——
2003-09-18$3.75$3.75120,600——
2003-09-17$3.70$3.703,000——
2003-09-16$3.70$3.701,500——
2003-09-15$3.70$3.70100——
2003-09-12$3.70$3.70300——
2003-09-11$3.75$3.755,500——
2003-09-10$3.66$3.668,000——
2003-09-09$3.70$3.703,000——
2003-09-08$3.66$3.660——
2003-09-05$3.66$3.6625,500——
2003-09-04$3.61$3.6110,400——
2003-09-03$3.70$3.700——
2003-09-02$3.70$3.70173,900——
2003-08-29$3.60$3.600——
2003-08-28$3.60$3.604,500——
2003-08-27$3.56$3.561,000——
2003-08-26$3.56$3.560——
2003-08-25$3.56$3.56500——
2003-08-22$3.60$3.60800——
2003-08-21$3.60$3.603,500——
2003-08-20$3.80$3.8025,000——
2003-08-19$3.79$3.7910,500——
2003-08-18$3.85$3.857,400——
2003-08-15$4.00$4.009,500——
2003-08-14$3.90$3.906,500——
2003-08-13$3.80$3.8019,100——
2003-08-12$3.80$3.800——
2003-08-11$3.80$3.803,000——
2003-08-08$3.70$3.7019,500——
2003-08-07$3.80$3.8055,300——
2003-08-06$3.80$3.8021,200——
2003-08-05$3.65$3.6514,500——
2003-08-04$3.75$3.7510,000——
2003-08-01$3.70$3.700——
2003-07-31$3.70$3.7012,500——
2003-07-30$3.70$3.7030,600——
2003-07-29$3.75$3.7525,500——
2003-07-28$3.75$3.7528,500——
2003-07-25$3.52$3.520——
2003-07-24$3.52$3.5228,000——
2003-07-23$3.70$3.705,100——
2003-07-22$3.80$3.802,300——
2003-07-21$3.75$3.758,200——
2003-07-18$3.80$3.804,000——
2003-07-17$3.80$3.8058,100——
2003-07-16$3.83$3.8335,800——
2003-07-15$3.79$3.7963,600——
2003-07-14$3.75$3.7555,400——
2003-07-11$3.80$3.80208,500——
2003-07-10$3.80$3.80160,300——
2003-07-09$3.70$3.7032,500——
2003-07-08$3.65$3.6515,200——
2003-07-07$3.55$3.55700——
2003-07-03$3.70$3.701,500——
2003-07-02$3.60$3.602,000——
2003-07-01$3.55$3.5524,100——
2003-06-30$3.30$3.30700——
2003-06-27$3.10$3.103,500——
2003-06-26$3.01$3.010——
2003-06-25$3.01$3.011,600——
2003-06-24$3.01$3.0110,900——
2003-06-23$3.10$3.106,000——
2003-06-20$3.15$3.152,500——
2003-06-19$3.25$3.25700——
2003-06-18$3.10$3.100——
2003-06-17$3.10$3.103,600——
2003-06-16$2.96$2.960——
2003-06-13$2.96$2.9610,700——
2003-06-12$3.10$3.109,200——
2003-06-11$3.00$3.001,800——
2003-06-10$2.95$2.951,600——
2003-06-09$2.85$2.8521,000——
2003-06-06$2.65$2.6518,500——
2003-06-05$2.65$2.650——
2003-06-04$2.65$2.6529,000——
2003-06-03$2.60$2.604,000——
2003-06-02$2.57$2.570——
2003-05-30$2.57$2.5745,700——
2003-05-29$2.65$2.6515,700——
2003-05-28$2.65$2.655,000——
2003-05-27$2.65$2.658,100——
2003-05-23$2.90$2.908,700——
2003-05-22$2.60$2.603,300——
2003-05-21$2.60$2.609,000——
2003-05-20$2.65$2.650——
2003-05-19$2.65$2.659,400——
2003-05-16$2.65$2.657,200——
2003-05-15$2.45$2.4514,000——
2003-05-14$2.40$2.4014,500——
2003-05-13$2.40$2.407,500——
2003-05-12$2.38$2.3810,600——
2003-05-09$2.30$2.3010,200——
2003-05-08$2.30$2.308,300——
2003-05-07$2.15$2.1514,700——
2003-05-06$2.05$2.052,500——
2003-05-05$2.30$2.3028,500——
2003-05-02$2.25$2.253,700——
2003-05-01$2.05$2.056,000——
2003-04-30$1.80$1.806,000——
2003-04-29$1.63$1.633,200——
2003-04-28$1.70$1.702,500——
2003-04-25$1.70$1.701,300——
2003-04-24$1.68$1.681,300——
2003-04-23$1.70$1.700——
2003-04-22$1.70$1.7010,600——
2003-04-21$1.74$1.74500——
2003-04-17$1.79$1.790——
2003-04-16$1.79$1.797,700——
2003-04-15$1.74$1.741,000——
2003-04-14$1.75$1.7536,100——
2003-04-11$2.10$2.103,000——
2003-04-10$2.10$2.101,800——
2003-04-09$2.30$2.300——
2003-04-08$2.30$2.300——
2003-04-07$2.30$2.300——
2003-04-04$2.30$2.302,300——
2003-04-03$2.15$2.152,000——
2003-04-02$2.15$2.151,100——
2003-04-01$2.25$2.250——
2003-03-31$2.25$2.25700——
2003-03-28$2.25$2.25600——
2003-03-27$2.25$2.250——
2003-03-26$2.25$2.251,000——
2003-03-25$2.25$2.25100——
2003-03-24$2.13$2.13500——
2003-03-21$2.25$2.250——
2003-03-20$2.25$2.25105,400——
2003-03-19$2.30$2.30300——
2003-03-18$2.30$2.30800——
2003-03-17$2.30$2.30300——
2003-03-14$2.30$2.300——
2003-03-13$2.30$2.30300——
2003-03-12$2.30$2.300——
2003-03-11$2.30$2.302,300——
2003-03-10$2.15$2.15100——
2003-03-07$2.15$2.152,600——
2003-03-06$2.20$2.200——
2003-03-05$2.20$2.200——
2003-03-04$2.20$2.200——
2003-03-03$2.20$2.201,300——
2003-02-28$2.20$2.207,400——
2003-02-27$2.27$2.277,100——
2003-02-26$2.40$2.405,000——
2003-02-25$2.50$2.502,300——
2003-02-24$2.54$2.548,900——
2003-02-21$2.56$2.560——
2003-02-20$2.56$2.560——
2003-02-19$2.56$2.5611,500——
2003-02-18$2.55$2.5529,500——
2003-02-14$2.55$2.5510,000——
2003-02-13$2.65$2.650——
2003-02-12$2.65$2.650——
2003-02-11$2.65$2.65900——
2003-02-10$2.55$2.5537,000——
2003-02-07$2.60$2.600——
2003-02-06$2.60$2.600——
2003-02-05$2.60$2.602,000——
2003-02-04$2.58$2.5829,500——
2003-02-03$2.60$2.604,900——
2003-01-31$2.65$2.650——
2003-01-30$2.65$2.650——
2003-01-29$2.65$2.656,200——
2003-01-28$2.70$2.703,500——
2003-01-27$2.75$2.750——
2003-01-24$2.75$2.750——
2003-01-23$2.75$2.751,600——
2003-01-22$2.80$2.803,000——
2003-01-21$2.80$2.80300——
2003-01-17$2.80$2.801,600——
2003-01-16$2.80$2.80500——
2003-01-15$2.85$2.851,000——
2003-01-14$2.85$2.855,500——
2003-01-13$2.85$2.85600——
2003-01-10$2.90$2.901,400——
2003-01-09$2.95$2.950——
2003-01-08$2.95$2.95400——
2003-01-07$3.00$3.000——
2003-01-06$3.00$3.0011,100——
2003-01-03$2.90$2.902,000——
2003-01-02$2.90$2.900——