Motorcar Parts and Associates Inc (MPAA)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 2.40549828179 | 5.82 | 6.32 | 5.77 | 69293 | 6.06451621 | CS |
| 4 | 0.63 | 11.8198874296 | 5.33 | 6.92 | 4.36 | 166442 | 5.67027886 | CS |
| 12 | -0.88 | -12.865497076 | 6.84 | 6.95 | 4.36 | 123117 | 5.49450709 | CS |
| 26 | -2.86 | -32.4263038549 | 8.82 | 10.4 | 4.36 | 90005 | 6.76528964 | CS |
| 52 | -1.99 | -25.0314465409 | 7.95 | 10.4 | 4.36 | 104498 | 7.70958332 | CS |
| 156 | -16.44 | -73.3928571429 | 22.4 | 24.95 | 4.26 | 121122 | 10.17998345 | CS |
| 260 | -14 | -70.1402805611 | 19.96 | 26.42 | 4.26 | 115368 | 13.09709493 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 5.96 | 0.03 | 0.51 | 5.93 | 6.16 | 5.84 | 21168 |
| 1719959700 | 5.93 | -0.2 | -3.26 | 6.13 | 6.135 | 5.82 | 78753 |
| 1719873300 | 6.13 | 0.2 | 3.37 | 6.28 | 6.32 | 6 | 75887 |
| 1719614100 | 5.93 | 0 | 0.00 | 5.93 | 5.93 | 5.93 | 0 |
| 1719527700 | 5.93 | -0.16 | -2.63 | 6.12 | 6.12 | 5.7699999 | 43986 |
| 1719441300 | 6.09 | 0.09 | 1.50 | 5.82 | 6.15 | 5.82 | 50670 |
| 1719354900 | 6 | -0.21 | -3.38 | 6.14 | 6.29 | 5.98 | 47034 |
| 1719268500 | 6.21 | -0.48 | -7.17 | 6.55 | 6.66 | 6.19 | 81844 |
| 1719009300 | 6.69 | 0.38 | 6.02 | 6.11 | 6.85 | 6.11 | 183451 |
| 1718922900 | 6.3099999 | -0.28 | -4.18 | 6.61 | 6.61 | 5.83 | 211480 |
| 1718750100 | 6.585 | 0.5 | 8.13 | 6.0599999 | 6.92 | 6.03 | 189573 |
| 1718663700 | 6.09 | 0.51 | 9.14 | 5.45 | 6.2 | 5.19 | 194037 |
| 1718404500 | 5.58 | -0.35 | -5.90 | 5.86 | 6.04 | 5.53 | 135855 |
| 1718318100 | 5.93 | 0.91 | 18.13 | 4.94 | 6.3299 | 4.7223 | 505939 |
| 1718231700 | 5.0199999 | 0.27 | 5.68 | 4.6 | 5.09 | 4.5974 | 360299 |
| 1718145300 | 4.75 | -0.45 | -8.65 | 5.2699999 | 5.5 | 4.36 | 488329 |
| 1718058900 | 5.2 | 0.11 | 2.16 | 5.0199999 | 5.22 | 5.0199999 | 117514 |
| 1717799700 | 5.09 | -0.06 | -1.17 | 5.0199999 | 5.32 | 4.9799 | 96890 |
| 1717713300 | 5.15 | -0.25 | -4.63 | 5.43 | 5.46 | 5.065 | 183297 |
| 1717626900 | 5.4 | 0.05 | 0.93 | 5.33 | 5.46 | 5.3 | 30207 |
| 1717540500 | 5.35 | -0.15 | -2.73 | 5.5 | 5.58 | 5.35 | 45615 |
| 1717454100 | 5.5 | 0.41 | 8.06 | 5.08 | 5.5599999 | 4.93 | 171620 |
| 1717194900 | 5.09 | -0.2 | -3.78 | 5.35 | 5.43 | 5.07 | 26674 |
| 1717108500 | 5.29 | -0.07 | -1.31 | 5.36 | 5.445 | 5.15 | 83926 |
| 1717022100 | 5.36 | 0.03 | 0.56 | 5.26 | 5.42 | 5.22 | 70153 |
| 1716935700 | 5.33 | -0.05 | -0.93 | 5.35 | 5.42 | 5.21 | 74851 |
| 1716590100 | 5.38 | 0.27 | 5.28 | 5.18 | 5.39 | 5.01 | 143865 |
| 1716503700 | 5.11 | 0.09 | 1.79 | 5.05 | 5.11 | 4.91 | 99612 |
| 1716417300 | 5.0199999 | 0.16 | 3.29 | 4.85 | 5.03 | 4.73 | 235743 |
| 1716330900 | 4.86 | -0.07 | -1.42 | 4.91 | 5.0199 | 4.86 | 127227 |
| 1716244500 | 4.93 | -0.02 | -0.40 | 4.99 | 5.03 | 4.8099999 | 106746 |
| 1715985300 | 4.95 | -0.05 | -1.00 | 4.95 | 5.09 | 4.95 | 140246 |
| 1715898900 | 5 | -0.05 | -0.99 | 5.03 | 5.1508 | 4.92 | 81177 |
| 1715812500 | 5.05 | 0.06 | 1.20 | 5.03 | 5.12 | 4.83 | 128192 |
| 1715726100 | 4.99 | -0.02 | -0.40 | 5.07 | 5.17 | 4.8 | 194801 |
| 1715639700 | 5.01 | -0.06 | -1.18 | 5.1 | 5.41 | 4.91 | 150330 |
| 1715380500 | 5.07 | -0.14 | -2.69 | 5.25 | 5.2699999 | 4.97 | 111862 |
| 1715294100 | 5.21 | -0.07 | -1.33 | 5.3 | 5.5651 | 5.17 | 81212 |
| 1715207700 | 5.28 | 0.01 | 0.19 | 5.2 | 5.47 | 5.14 | 216364 |
| 1715121300 | 5.2699999 | -0.11 | -2.04 | 5.43 | 5.58 | 5.14 | 131873 |
| 1715034900 | 5.38 | -0.26 | -4.61 | 5.73 | 5.7348 | 5.32 | 83247 |
| 1714775700 | 5.64 | 0.03 | 0.53 | 5.76 | 5.86 | 5.48 | 58745 |
| 1714689300 | 5.61 | -0.04 | -0.71 | 5.76 | 5.8497 | 5.49 | 49414 |
| 1714602900 | 5.65 | -0.03 | -0.53 | 5.71 | 5.87 | 5.64 | 46438 |
| 1714516500 | 5.68 | -0.24 | -4.05 | 5.92 | 6.0199999 | 5.626 | 91769 |
| 1714430100 | 5.92 | 0.19 | 3.32 | 5.82 | 5.9799 | 5.68 | 152393 |
| 1714170900 | 5.73 | 0.21 | 3.80 | 5.55 | 5.8 | 5.53 | 89454 |
| 1714084500 | 5.5199999 | -0.03 | -0.54 | 5.5 | 5.6 | 5.385 | 60914 |
| 1713998100 | 5.55 | -0.14 | -2.46 | 5.73 | 5.85 | 5.48 | 57322 |
| 1713911700 | 5.69 | 0.19 | 3.45 | 5.5 | 5.76 | 5.5 | 34875 |
| 1713825300 | 5.5 | -0.01 | -0.18 | 5.51 | 5.9616 | 5.46 | 144809 |
| 1713566100 | 5.51 | -0.03 | -0.54 | 5.43 | 5.65 | 5.4 | 59348 |
| 1713479700 | 5.54 | 0.43 | 8.41 | 5.12 | 5.57 | 5.08 | 76798 |
| 1713393300 | 5.11 | -0.31 | -5.72 | 5.38 | 5.48 | 5.1 | 62943 |
| 1713306900 | 5.42 | -0.17 | -3.04 | 5.62 | 5.86 | 5.41 | 134962 |
| 1713220500 | 5.59 | -0.65 | -10.42 | 6.33 | 6.415 | 5.59 | 155877 |
| 1712961300 | 6.24 | -0.23 | -3.55 | 6.41 | 6.425 | 5.92 | 83134 |
| 1712874900 | 6.47 | -0.08 | -1.22 | 6.47 | 6.8263 | 6.34 | 66108 |
| 1712788500 | 6.55 | -0.33 | -4.80 | 6.98 | 6.98 | 6.38 | 58169 |
| 1712702100 | 6.88 | -0.11 | -1.57 | 7 | 7.1 | 6.73 | 46591 |
| 1712615700 | 6.99 | -0.05 | -0.71 | 7.04 | 7.505 | 6.91 | 52862 |
| 1712356500 | 7.04 | -0.47 | -6.26 | 7.57 | 7.77 | 6.97 | 45992 |
| 1712270100 | 7.51 | -0.43 | -5.42 | 7.98 | 8.09 | 7.31 | 84796 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
