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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$22.03$22.0394,400——
2019-12-30$21.99$21.99112,200——
2019-12-27$21.86$21.8671,500——
2019-12-26$22.16$22.1675,500——
2019-12-24$21.86$21.8637,800——
2019-12-23$22.60$22.60131,000——
2019-12-20$22.83$22.83456,500——
2019-12-19$22.55$22.55232,600——
2019-12-18$22.50$22.50174,300——
2019-12-17$22.30$22.30111,400——
2019-12-16$22.04$22.04186,500——
2019-12-13$21.66$21.66267,000——
2019-12-12$22.09$22.09167,900——
2019-12-11$21.42$21.4273,200——
2019-12-10$20.79$20.7969,600——
2019-12-09$20.45$20.45155,900——
2019-12-06$20.51$20.51117,500——
2019-12-05$20.27$20.27175,800——
2019-12-04$19.68$19.68139,000——
2019-12-03$19.78$19.7887,400——
2019-12-02$19.81$19.8190,800——
2019-11-29$19.51$19.5148,800——
2019-11-27$19.72$19.7276,200——
2019-11-26$19.58$19.5879,600——
2019-11-25$19.63$19.63104,800——
2019-11-22$18.79$18.79114,900——
2019-11-21$18.71$18.7154,000——
2019-11-20$18.86$18.86111,100——
2019-11-19$19.36$19.36102,200——
2019-11-18$20.18$20.18107,900——
2019-11-15$20.43$20.43107,000——
2019-11-14$20.95$20.95111,400——
2019-11-13$21.61$21.61322,900——
2019-11-12$21.09$21.09342,700——
2019-11-11$20.00$20.00100,200——
2019-11-08$20.74$20.74128,500——
2019-11-07$20.71$20.71142,000——
2019-11-06$20.28$20.28158,500——
2019-11-05$20.45$20.45104,500——
2019-11-04$19.87$19.87135,000——
2019-11-01$19.01$19.01155,600——
2019-10-31$19.06$19.06192,800——
2019-10-30$19.09$19.09115,300——
2019-10-29$18.92$18.92120,600——
2019-10-28$18.73$18.73109,300——
2019-10-25$18.24$18.2473,300——
2019-10-24$17.81$17.81101,400——
2019-10-23$17.61$17.6169,200——
2019-10-22$17.16$17.1686,500——
2019-10-21$17.21$17.2176,800——
2019-10-18$16.66$16.6677,100——
2019-10-17$16.46$16.4661,200——
2019-10-16$16.27$16.2770,300——
2019-10-15$16.16$16.1651,000——
2019-10-14$15.91$15.9171,600——
2019-10-11$15.91$15.91130,500——
2019-10-10$15.61$15.61162,700——
2019-10-09$15.46$15.46172,400——
2019-10-08$15.26$15.26161,300——
2019-10-07$15.32$15.3296,200——
2019-10-04$15.51$15.5160,300——
2019-10-03$15.80$15.8066,200——
2019-10-02$16.13$16.13137,000——
2019-10-01$15.99$15.99239,600——
2019-09-30$16.90$16.9098,400——
2019-09-27$16.46$16.46102,300——
2019-09-26$15.89$15.8936,300——
2019-09-25$16.08$16.0894,000——
2019-09-24$15.69$15.6970,800——
2019-09-23$15.85$15.85132,300——
2019-09-20$16.37$16.37188,500——
2019-09-19$16.40$16.4060,500——
2019-09-18$16.35$16.35162,000——
2019-09-17$16.97$16.9784,500——
2019-09-16$17.55$17.55131,900——
2019-09-13$17.33$17.3368,500——
2019-09-12$17.25$17.25125,700——
2019-09-11$17.12$17.12182,100——
2019-09-10$16.46$16.46207,300——
2019-09-09$15.11$15.11235,800——
2019-09-06$14.31$14.31149,300——
2019-09-05$13.89$13.89291,100——
2019-09-04$13.93$13.93135,900——
2019-09-03$13.86$13.8695,400——
2019-08-30$14.53$14.5379,400——
2019-08-29$15.02$15.02186,200——
2019-08-28$14.35$14.3597,900——
2019-08-27$14.09$14.09195,000——
2019-08-26$14.68$14.68101,900——
2019-08-23$14.78$14.78226,300——
2019-08-22$15.08$15.0887,600——
2019-08-21$15.29$15.29118,900——
2019-08-20$15.19$15.19129,200——
2019-08-19$15.42$15.42130,600——
2019-08-16$15.62$15.62158,100——
2019-08-15$15.25$15.25228,400——
2019-08-14$15.03$15.03100,800——
2019-08-13$15.83$15.83173,700——
2019-08-12$14.97$14.97174,000——
2019-08-09$15.75$15.75142,000——
2019-08-08$16.32$16.32296,800——
2019-08-07$16.75$16.75209,100——
2019-08-06$16.85$16.8578,400——
2019-08-05$16.91$16.91107,600——
2019-08-02$17.41$17.4176,600——
2019-08-01$17.78$17.78141,400——
2019-07-31$17.88$17.88191,200——
2019-07-30$18.26$18.26152,000——
2019-07-29$18.26$18.26142,000——
2019-07-26$18.27$18.2788,300——
2019-07-25$18.11$18.1154,100——
2019-07-24$18.59$18.59146,200——
2019-07-23$18.21$18.21180,400——
2019-07-22$18.05$18.0566,200——
2019-07-19$17.86$17.8691,100——
2019-07-18$17.72$17.7256,500——
2019-07-17$18.19$18.19105,000——
2019-07-16$18.50$18.50121,300——
2019-07-15$18.27$18.2791,700——
2019-07-12$18.55$18.55128,500——
2019-07-11$17.97$17.97115,900——
2019-07-10$18.13$18.13108,500——
2019-07-09$18.26$18.2692,100——
2019-07-08$18.79$18.79124,200——
2019-07-05$19.36$19.36116,700——
2019-07-03$19.45$19.45105,400——
2019-07-02$19.93$19.93157,600——
2019-07-01$20.67$20.67266,000——
2019-06-28$21.41$21.41907,400——
2019-06-27$18.47$18.47152,500——
2019-06-26$17.81$17.81153,600——
2019-06-25$18.03$18.03177,700——
2019-06-24$17.75$17.75128,000——
2019-06-21$17.21$17.21267,300——
2019-06-20$16.70$16.70266,600——
2019-06-19$16.51$16.51164,600——
2019-06-18$16.40$16.4083,500——
2019-06-17$16.66$16.66156,500——
2019-06-14$17.10$17.10244,400——
2019-06-13$18.47$18.4790,400——
2019-06-12$18.98$18.9882,100——
2019-06-11$19.44$19.44233,300——
2019-06-10$18.21$18.21243,400——
2019-06-07$17.82$17.82250,000——
2019-06-06$17.45$17.45144,500——
2019-06-05$17.82$17.82166,800——
2019-06-04$18.06$18.06165,000——
2019-06-03$17.63$17.63207,200——
2019-05-31$17.71$17.71540,500——
2019-05-30$19.00$19.0050,900——
2019-05-29$19.06$19.06150,200——
2019-05-28$19.03$19.0397,900——
2019-05-24$19.32$19.32107,500——
2019-05-23$18.92$18.92152,600——
2019-05-22$19.96$19.9686,600——
2019-05-21$20.59$20.5953,800——
2019-05-20$20.32$20.3242,100——
2019-05-17$20.08$20.0847,700——
2019-05-16$20.15$20.1560,100——
2019-05-15$20.47$20.4789,500——
2019-05-14$20.18$20.1831,200——
2019-05-13$20.07$20.0776,700——
2019-05-10$20.29$20.2973,400——
2019-05-09$19.87$19.8771,500——
2019-05-08$20.55$20.5563,100——
2019-05-07$20.54$20.5484,400——
2019-05-06$21.26$21.26113,900——
2019-05-03$21.08$21.08119,800——
2019-05-02$20.46$20.4639,300——
2019-05-01$20.66$20.66132,500——
2019-04-30$20.66$20.6662,600——
2019-04-29$21.05$21.0551,400——
2019-04-26$20.83$20.8363,800——
2019-04-25$20.67$20.67113,400——
2019-04-24$21.44$21.44182,300——
2019-04-23$20.79$20.7968,200——
2019-04-22$20.48$20.4861,200——
2019-04-18$20.64$20.64105,200——
2019-04-17$20.64$20.6492,900——
2019-04-16$20.89$20.89107,300——
2019-04-15$20.00$20.0071,600——
2019-04-12$20.33$20.3382,900——
2019-04-11$19.78$19.7863,200——
2019-04-10$19.80$19.8085,600——
2019-04-09$19.37$19.3775,300——
2019-04-08$19.94$19.9461,100——
2019-04-05$19.71$19.7176,400——
2019-04-04$19.25$19.2594,700——
2019-04-03$19.07$19.0791,100——
2019-04-02$19.45$19.4575,400——
2019-04-01$18.96$18.9677,500——
2019-03-29$18.87$18.8781,900——
2019-03-28$19.01$19.0158,800——
2019-03-27$18.38$18.38114,000——
2019-03-26$18.85$18.85177,500——
2019-03-25$18.57$18.57121,800——
2019-03-22$18.76$18.76169,400——
2019-03-21$19.98$19.98127,000——
2019-03-20$19.33$19.33181,500——
2019-03-19$20.04$20.04140,500——
2019-03-18$20.06$20.0689,800——
2019-03-15$20.28$20.28184,600——
2019-03-14$20.55$20.55128,800——
2019-03-13$20.40$20.40138,900——
2019-03-12$20.12$20.1279,300——
2019-03-11$20.51$20.51102,400——
2019-03-08$19.73$19.7382,700——
2019-03-07$19.50$19.5099,500——
2019-03-06$19.66$19.6690,000——
2019-03-05$20.27$20.2755,800——
2019-03-04$20.26$20.26105,900——
2019-03-01$21.22$21.22124,000——
2019-02-28$20.69$20.6977,700——
2019-02-27$20.73$20.7364,800——
2019-02-26$20.50$20.50100,500——
2019-02-25$21.05$21.0591,300——
2019-02-22$20.95$20.9582,400——
2019-02-21$20.62$20.6287,500——
2019-02-20$21.17$21.17221,200——
2019-02-19$21.90$21.90114,800——
2019-02-15$21.51$21.51127,100——
2019-02-14$21.09$21.09208,400——
2019-02-13$20.43$20.43199,700——
2019-02-12$19.49$19.49379,100——
2019-02-11$20.00$20.00374,400——
2019-02-08$20.01$20.01131,500——
2019-02-07$19.95$19.95122,400——
2019-02-06$20.24$20.2490,700——
2019-02-05$20.26$20.26101,000——
2019-02-04$19.40$19.40146,400——
2019-02-01$19.63$19.63114,200——
2019-01-31$20.00$20.00111,700——
2019-01-30$20.20$20.20148,700——
2019-01-29$20.02$20.02134,300——
2019-01-28$20.10$20.10233,400——
2019-01-25$20.34$20.34250,700——
2019-01-24$20.31$20.31187,600——
2019-01-23$20.19$20.1967,400——
2019-01-22$20.12$20.1287,400——
2019-01-18$20.14$20.14155,200——
2019-01-17$20.22$20.22224,800——
2019-01-16$19.91$19.91282,100——
2019-01-15$19.80$19.80214,800——
2019-01-14$19.69$19.69157,300——
2019-01-11$19.89$19.89248,800——
2019-01-10$19.76$19.76280,100——
2019-01-09$20.29$20.29327,400——
2019-01-08$20.69$20.69996,300——
2019-01-07$19.13$19.13399,000——
2019-01-04$18.24$18.24250,500——
2019-01-03$16.27$16.27132,600——
2019-01-02$16.32$16.32218,000——