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 | -0.23 | -2.84653465347 | 8.08 | 8.22 | 7.41 | 64740 | 7.90342659 | CS |
| 4 | 1.06 | 15.6111929308 | 6.79 | 8.45 | 6.74 | 60940 | 7.78801004 | CS |
| 12 | 1.3 | 19.8473282443 | 6.55 | 8.45 | 5.16 | 59950 | 6.82850393 | CS |
| 26 | 1.3 | 19.8473282443 | 6.55 | 8.45 | 5.16 | 65744 | 6.47036777 | CS |
| 52 | -0.78 | -9.0382387022 | 8.63 | 10.4 | 4.36 | 78385 | 6.71522839 | CS |
| 156 | -8.91 | -53.1622911695 | 16.76 | 19.93 | 4.26 | 120034 | 8.8578885 | CS |
| 260 | -15.07 | -65.7504363002 | 22.92 | 26.42 | 4.26 | 109969 | 12.13461496 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734996900 | 7.85 | -0.06 | -0.76 | 7.83 | 7.87 | 7.69 | 48201 |
| 1734737700 | 7.91 | 0.1 | 1.28 | 7.96 | 8.07 | 7.81 | 73564 |
| 1734651300 | 7.81 | 0.17 | 2.23 | 7.62 | 8.0056 | 7.505 | 64580 |
| 1734564900 | 7.64 | -0.43 | -5.33 | 8.14 | 8.17 | 7.41 | 79953 |
| 1734478500 | 8.07 | -0.15 | -1.82 | 8.09 | 8.1554 | 7.98 | 45465 |
| 1734392100 | 8.22 | 0.1 | 1.23 | 8.08 | 8.22 | 7.9495 | 60139 |
| 1734132900 | 8.1199999 | -0.26 | -3.10 | 8.45 | 8.45 | 7.98 | 47451 |
| 1734046500 | 8.38 | 0.49 | 6.21 | 7.85 | 8.425 | 7.85 | 79923 |
| 1733960100 | 7.89 | -0.03 | -0.38 | 7.99 | 8.1171 | 7.89 | 65698 |
| 1733873700 | 7.92 | -0.07 | -0.88 | 8.06 | 8.1199 | 7.87 | 62514 |
| 1733787300 | 7.99 | 0.06 | 0.76 | 7.93 | 8.14 | 7.87 | 70241 |
| 1733528100 | 7.93 | 0.15 | 1.93 | 7.74 | 8.03 | 7.54 | 56220 |
| 1733441700 | 7.78 | -0.14 | -1.77 | 7.9 | 7.905 | 7.71 | 56569 |
| 1733355300 | 7.92 | 0.39 | 5.18 | 7.52 | 7.935 | 7.47 | 71518 |
| 1733268900 | 7.53 | -0.18 | -2.33 | 7.78 | 7.78 | 7.53 | 63861 |
| 1733182500 | 7.71 | 0.42 | 5.76 | 7.21 | 7.75 | 7.12 | 112933 |
| 1732917840 | 7.29 | 0.35 | 5.04 | 7 | 7.37 | 6.85 | 23150 |
| 1732750500 | 6.94 | 0.13 | 1.91 | 6.81 | 7.07 | 6.8 | 47683 |
| 1732664100 | 6.81 | -0.18 | -2.58 | 6.89 | 7.01 | 6.74 | 46250 |
| 1732577700 | 6.99 | 0.26 | 3.86 | 6.79 | 7.1 | 6.79 | 30140 |
| 1732318500 | 6.73 | -0.22 | -3.17 | 6.91 | 7.13 | 6.73 | 31743 |
| 1732232100 | 6.95 | 0.31 | 4.67 | 6.5 | 7.15 | 6.5 | 106857 |
| 1732145700 | 6.64 | -0.16 | -2.35 | 6.8 | 6.91 | 6.6201 | 77624 |
| 1732059300 | 6.8 | 0.15 | 2.26 | 6.89 | 7.09 | 6.8 | 90150 |
| 1731972900 | 6.65 | -0.37 | -5.27 | 7.01 | 7.01 | 6.6015 | 67459 |
| 1731713700 | 7.02 | 0.02 | 0.29 | 6.99 | 7.13 | 6.6 | 58641 |
| 1731627300 | 7 | 0.15 | 2.19 | 6.81 | 7.18 | 6.37 | 123657 |
| 1731540900 | 6.85 | 0.07 | 1.03 | 6.76 | 6.98 | 6.76 | 58673 |
| 1731454500 | 6.78 | 0.87 | 14.72 | 6.3099999 | 7.2504 | 6.3099999 | 247310 |
| 1731368100 | 5.91 | -0.25 | -4.06 | 6.28 | 6.28 | 5.89 | 47870 |
| 1731108900 | 6.16 | 0.16 | 2.67 | 6.0599999 | 6.3 | 5.88 | 38368 |
| 1731022500 | 6 | 0.18 | 3.09 | 5.89 | 6.09 | 5.82 | 34773 |
| 1730936100 | 5.82 | 0.45 | 8.38 | 5.61 | 5.9 | 5.23 | 133306 |
| 1730849700 | 5.37 | -0.01 | -0.19 | 5.32 | 5.5538999 | 5.3099999 | 21203 |
| 1730763300 | 5.38 | 0.16 | 3.07 | 5.25 | 5.5599999 | 5.25 | 46653 |
| 1730500500 | 5.22 | -0.05 | -0.95 | 5.24 | 5.415 | 5.22 | 41212 |
| 1730414100 | 5.2699999 | -0.04 | -0.75 | 5.3099999 | 5.409 | 5.16 | 32215 |
| 1730327700 | 5.3099999 | -0.01 | -0.19 | 5.32 | 5.38 | 5.28 | 25521 |
| 1730241300 | 5.32 | -0.1 | -1.85 | 5.4 | 5.57 | 5.28 | 27085 |
| 1730154900 | 5.42 | -0.15 | -2.69 | 5.55 | 5.67 | 5.42 | 52188 |
| 1729895700 | 5.57 | 0.06 | 1.09 | 5.64 | 5.644 | 5.5199999 | 25522 |
| 1729809300 | 5.51 | -0.06 | -1.08 | 5.51 | 5.65 | 5.38 | 95523 |
| 1729722900 | 5.57 | -0.09 | -1.59 | 5.62 | 5.72 | 5.41 | 43356 |
| 1729636500 | 5.66 | -0.19 | -3.25 | 5.91 | 5.92 | 5.62 | 17054 |
| 1729550100 | 5.85 | -0.21 | -3.47 | 6.03 | 6.04 | 5.75 | 70708 |
| 1729290900 | 6.0599999 | 0.04 | 0.66 | 6.0199999 | 6.18 | 5.94 | 27665 |
| 1729204500 | 6.0199999 | -0.03 | -0.50 | 6.1 | 6.2 | 5.955 | 43363 |
| 1729118100 | 6.05 | -0.08 | -1.31 | 6.12 | 6.14 | 5.99 | 40933 |
| 1729031700 | 6.13 | -0.05 | -0.81 | 6.19 | 6.37 | 6.115 | 40908 |
| 1728945300 | 6.18 | -0.03 | -0.48 | 6.18 | 6.2497999 | 6.0359999 | 75837 |
| 1728686100 | 6.21 | 0.05 | 0.81 | 6.15 | 6.4 | 6.115492 | 57055 |
| 1728599700 | 6.16 | -0.17 | -2.69 | 6.2 | 6.2526 | 6.075 | 52027 |
| 1728513300 | 6.33 | 0.21 | 3.43 | 6.2 | 6.455 | 6.08 | 63468 |
| 1728426900 | 6.12 | -0.43 | -6.56 | 6.33 | 6.425 | 6.11 | 42560 |
| 1728340500 | 6.55 | -0.12 | -1.80 | 6.63 | 6.67 | 6.32 | 44840 |
| 1728081300 | 6.67 | -0.26 | -3.75 | 6.97 | 7.02 | 6.655 | 17364 |
| 1727994900 | 6.93 | 0.03 | 0.43 | 6.9 | 7.06 | 6.78 | 33717 |
| 1727908500 | 6.9 | -0.26 | -3.63 | 7.12 | 7.12 | 6.41 | 47206 |
| 1727822100 | 7.16 | -0.23 | -3.11 | 7.18 | 7.29 | 6.9 | 72692 |
| 1727735700 | 7.39 | 0.75 | 11.30 | 6.55 | 7.39 | 6.55 | 133085 |
| 1727476500 | 6.64 | 0 | 0.00 | 6.64 | 6.65 | 6.5305 | 41303 |
| 1727390100 | 6.64 | 0.28 | 4.40 | 6.44 | 6.69 | 6.38 | 60979 |
| 1727303700 | 6.36 | 0.02 | 0.32 | 6.29 | 6.45 | 6.18 | 72545 |
| 1727217300 | 6.34 | -0.01 | -0.16 | 6.35 | 6.39 | 6.1922 | 88015 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
