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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$19.62$19.6238,100——
2020-12-30$19.42$19.4228,200——
2020-12-29$19.13$19.1362,200——
2020-12-28$19.75$19.7556,000——
2020-12-24$19.85$19.8546,500——
2020-12-23$20.41$20.4163,500——
2020-12-22$20.91$20.9162,200——
2020-12-21$20.09$20.09134,900——
2020-12-18$20.32$20.32332,400——
2020-12-17$22.05$22.05130,800——
2020-12-16$23.05$23.0560,100——
2020-12-15$24.41$24.4152,600——
2020-12-14$23.97$23.9783,800——
2020-12-11$24.01$24.0137,900——
2020-12-10$24.09$24.0944,600——
2020-12-09$23.90$23.9057,000——
2020-12-08$23.91$23.91119,200——
2020-12-07$23.39$23.39126,500——
2020-12-04$23.08$23.08122,800——
2020-12-03$21.76$21.7640,000——
2020-12-02$21.37$21.3761,900——
2020-12-01$20.87$20.8764,200——
2020-11-30$20.12$20.1269,600——
2020-11-27$20.25$20.2526,900——
2020-11-25$20.22$20.2262,900——
2020-11-24$20.99$20.9980,000——
2020-11-23$19.45$19.4548,000——
2020-11-20$18.88$18.8849,600——
2020-11-19$18.88$18.8889,600——
2020-11-18$19.14$19.1445,000——
2020-11-17$19.45$19.4555,000——
2020-11-16$19.55$19.5546,400——
2020-11-13$18.32$18.3282,900——
2020-11-12$18.70$18.7048,100——
2020-11-11$20.00$20.0050,200——
2020-11-10$19.76$19.7697,600——
2020-11-09$18.08$18.08168,700——
2020-11-06$16.08$16.0841,600——
2020-11-05$15.77$15.7727,000——
2020-11-04$15.47$15.4739,600——
2020-11-03$15.83$15.8347,900——
2020-11-02$14.88$14.8831,700——
2020-10-30$14.73$14.7352,800——
2020-10-29$15.40$15.4073,100——
2020-10-28$14.75$14.7547,200——
2020-10-27$14.81$14.8137,800——
2020-10-26$14.85$14.8561,700——
2020-10-23$15.20$15.2039,800——
2020-10-22$15.04$15.0448,200——
2020-10-21$15.07$15.0724,600——
2020-10-20$15.39$15.3918,800——
2020-10-19$15.30$15.3027,700——
2020-10-16$15.63$15.6363,500——
2020-10-15$15.20$15.2084,700——
2020-10-14$15.39$15.3919,500——
2020-10-13$15.75$15.7537,600——
2020-10-12$15.97$15.9767,600——
2020-10-09$15.75$15.7584,100——
2020-10-08$15.68$15.6853,100——
2020-10-07$15.67$15.67105,900——
2020-10-06$15.98$15.98139,300——
2020-10-05$16.12$16.1281,600——
2020-10-02$15.59$15.59112,800——
2020-10-01$15.87$15.8767,400——
2020-09-30$15.56$15.5683,800——
2020-09-29$15.26$15.2659,600——
2020-09-28$15.40$15.4091,900——
2020-09-25$15.09$15.0953,000——
2020-09-24$15.22$15.2259,900——
2020-09-23$15.15$15.1573,600——
2020-09-22$15.34$15.34169,800——
2020-09-21$16.09$16.09102,500——
2020-09-18$16.69$16.69411,300——
2020-09-17$16.31$16.31106,500——
2020-09-16$16.95$16.95106,000——
2020-09-15$17.34$17.3445,600——
2020-09-14$17.38$17.38115,400——
2020-09-11$17.47$17.4761,200——
2020-09-10$17.35$17.3540,300——
2020-09-09$17.42$17.4248,300——
2020-09-08$17.36$17.3651,700——
2020-09-04$17.10$17.1068,900——
2020-09-03$17.18$17.1857,400——
2020-09-02$18.03$18.0371,800——
2020-09-01$18.05$18.0572,000——
2020-08-31$17.41$17.4164,700——
2020-08-28$17.52$17.5239,300——
2020-08-27$17.32$17.3234,800——
2020-08-26$17.73$17.7341,700——
2020-08-25$18.00$18.0073,300——
2020-08-24$18.07$18.0758,300——
2020-08-21$18.70$18.70200,800——
2020-08-20$18.02$18.0242,800——
2020-08-19$18.49$18.4983,100——
2020-08-18$18.55$18.5548,700——
2020-08-17$19.00$19.0060,800——
2020-08-14$18.82$18.8251,700——
2020-08-13$18.69$18.6946,400——
2020-08-12$18.92$18.9258,800——
2020-08-11$18.38$18.38106,300——
2020-08-10$18.75$18.75178,400——
2020-08-07$19.01$19.0173,400——
2020-08-06$18.23$18.2339,300——
2020-08-05$18.25$18.2562,300——
2020-08-04$17.33$17.3363,600——
2020-08-03$17.02$17.0259,500——
2020-07-31$16.65$16.6575,500——
2020-07-30$17.26$17.2645,600——
2020-07-29$17.96$17.96107,200——
2020-07-28$16.71$16.7164,500——
2020-07-27$16.56$16.5655,800——
2020-07-24$16.20$16.2053,900——
2020-07-23$16.66$16.6660,100——
2020-07-22$16.55$16.55114,200——
2020-07-21$17.03$17.0353,800——
2020-07-20$16.79$16.7943,800——
2020-07-17$16.80$16.8058,500——
2020-07-16$16.98$16.9844,300——
2020-07-15$17.11$17.1169,100——
2020-07-14$16.41$16.4181,600——
2020-07-13$16.00$16.0085,600——
2020-07-10$16.04$16.0450,600——
2020-07-09$15.44$15.4482,900——
2020-07-08$16.10$16.1085,100——
2020-07-07$16.56$16.56137,300——
2020-07-06$16.93$16.93141,300——
2020-07-02$16.96$16.96134,200——
2020-07-01$16.87$16.87175,100——
2020-06-30$17.67$17.67294,200——
2020-06-29$16.54$16.54149,600——
2020-06-26$15.22$15.22232,800——
2020-06-25$15.40$15.4094,100——
2020-06-24$15.40$15.40104,500——
2020-06-23$15.92$15.92138,500——
2020-06-22$15.72$15.72148,300——
2020-06-19$15.85$15.85380,300——
2020-06-18$14.57$14.57214,800——
2020-06-17$15.12$15.12139,900——
2020-06-16$15.72$15.72281,000——
2020-06-15$16.40$16.40318,100——
2020-06-12$15.89$15.89183,100——
2020-06-11$15.03$15.03102,500——
2020-06-10$16.65$16.6580,400——
2020-06-09$17.39$17.3980,100——
2020-06-08$18.76$18.76278,100——
2020-06-05$18.76$18.76178,600——
2020-06-04$16.48$16.4897,200——
2020-06-03$15.94$15.9489,000——
2020-06-02$16.20$16.2089,600——
2020-06-01$15.72$15.72126,100——
2020-05-29$15.82$15.82291,500——
2020-05-28$15.92$15.92123,500——
2020-05-27$16.56$16.5693,300——
2020-05-26$16.33$16.3379,800——
2020-05-22$14.89$14.8950,600——
2020-05-21$14.48$14.4881,000——
2020-05-20$14.67$14.6787,100——
2020-05-19$14.26$14.2688,300——
2020-05-18$14.60$14.60152,200——
2020-05-15$13.79$13.79139,500——
2020-05-14$13.56$13.56101,600——
2020-05-13$12.71$12.71137,200——
2020-05-12$13.83$13.8399,600——
2020-05-11$13.51$13.51170,000——
2020-05-08$14.15$14.15127,400——
2020-05-07$12.99$12.99105,400——
2020-05-06$12.46$12.4667,400——
2020-05-05$12.36$12.36112,800——
2020-05-04$11.98$11.98168,100——
2020-05-01$12.14$12.14181,900——
2020-04-30$14.23$14.23161,800——
2020-04-29$13.21$13.21193,100——
2020-04-28$12.70$12.70133,800——
2020-04-27$12.28$12.28206,800——
2020-04-24$12.30$12.30139,700——
2020-04-23$11.71$11.71129,300——
2020-04-22$11.42$11.42102,700——
2020-04-21$11.46$11.46110,500——
2020-04-20$11.43$11.43164,800——
2020-04-17$12.63$12.63197,200——
2020-04-16$12.04$12.04240,300——
2020-04-15$12.57$12.57188,500——
2020-04-14$13.07$13.0768,700——
2020-04-13$12.57$12.57126,000——
2020-04-09$12.26$12.26292,400——
2020-04-08$11.59$11.59211,400——
2020-04-07$11.10$11.10194,000——
2020-04-06$11.27$11.27212,300——
2020-04-03$10.51$10.51185,400——
2020-04-02$10.75$10.75156,800——
2020-04-01$11.36$11.36124,700——
2020-03-31$12.58$12.58282,600——
2020-03-30$12.10$12.10427,600——
2020-03-27$12.15$12.15128,500——
2020-03-26$13.08$13.08238,200——
2020-03-25$12.83$12.83276,600——
2020-03-24$13.07$13.07165,000——
2020-03-23$12.79$12.79217,200——
2020-03-20$13.27$13.27401,200——
2020-03-19$14.10$14.10187,500——
2020-03-18$13.33$13.33266,800——
2020-03-17$14.17$14.17256,900——
2020-03-16$13.05$13.05210,200——
2020-03-13$15.16$15.16179,800——
2020-03-12$14.24$14.24179,200——
2020-03-11$15.80$15.80105,900——
2020-03-10$16.40$16.40174,100——
2020-03-09$16.00$16.00149,500——
2020-03-06$16.49$16.49108,000——
2020-03-05$16.47$16.47177,500——
2020-03-04$16.98$16.9892,900——
2020-03-03$16.89$16.89139,700——
2020-03-02$17.35$17.35145,100——
2020-02-28$16.74$16.74153,000——
2020-02-27$17.20$17.20101,500——
2020-02-26$17.31$17.3166,200——
2020-02-25$17.70$17.70123,300——
2020-02-24$18.49$18.4985,400——
2020-02-21$19.51$19.5161,900——
2020-02-20$19.68$19.68117,900——
2020-02-19$19.28$19.2877,400——
2020-02-18$18.62$18.62114,100——
2020-02-14$18.62$18.6298,700——
2020-02-13$18.59$18.5991,600——
2020-02-12$18.72$18.72156,400——
2020-02-11$17.90$17.90419,000——
2020-02-10$19.06$19.06596,200——
2020-02-07$21.29$21.29103,500——
2020-02-06$21.51$21.5154,900——
2020-02-05$21.99$21.99102,200——
2020-02-04$21.56$21.5695,900——
2020-02-03$20.68$20.68161,100——
2020-01-31$19.86$19.8676,600——
2020-01-30$20.87$20.8751,600——
2020-01-29$21.09$21.09102,400——
2020-01-28$21.87$21.87166,200——
2020-01-27$22.01$22.0163,500——
2020-01-24$22.26$22.2695,200——
2020-01-23$22.84$22.84142,700——
2020-01-22$22.73$22.7389,700——
2020-01-21$22.61$22.61107,600——
2020-01-17$22.21$22.2156,100——
2020-01-16$22.28$22.2865,500——
2020-01-15$21.33$21.3389,300——
2020-01-14$20.90$20.9091,100——
2020-01-13$20.82$20.8277,000——
2020-01-10$20.53$20.53222,200——
2020-01-09$20.54$20.5495,300——
2020-01-08$20.95$20.9593,900——
2020-01-07$20.94$20.9465,200——
2020-01-06$21.77$21.77130,700——
2020-01-03$21.69$21.6979,700——
2020-01-02$22.10$22.1085,500——