Motorcar Parts of America, Inc. - Price History
Monthly price history for MPAA (Motorcar Parts of America, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $5.65 | $5.65 |
| April 2024 | $5.68 | $5.68 |
| March 2024 | $8.04 | $8.04 |
| February 2024 | $8.99 | $8.99 |
| January 2024 | $9.13 | $9.13 |
| December 2023 | $9.34 | $9.34 |
| November 2023 | $9.64 | $9.64 |
| October 2023 | $7.22 | $7.22 |
| September 2023 | $8.09 | $8.09 |
| August 2023 | $7.89 | $7.89 |
| July 2023 | $8.97 | $8.97 |
| June 2023 | $7.74 | $7.74 |
| May 2023 | $5.51 | $5.51 |
| April 2023 | $4.87 | $4.87 |
| March 2023 | $7.44 | $7.44 |
| February 2023 | $13.09 | $13.09 |
| January 2023 | $14.56 | $14.56 |
| December 2022 | $11.86 | $11.86 |
| November 2022 | $11.27 | $11.27 |
| October 2022 | $19 | $19 |
| September 2022 | $15.22 | $15.22 |
| August 2022 | $14.86 | $14.86 |
| July 2022 | $15.07 | $15.07 |
| June 2022 | $13.12 | $13.12 |
| May 2022 | $14.83 | $14.83 |
| April 2022 | $15.21 | $15.21 |
| March 2022 | $17.83 | $17.83 |
| February 2022 | $16.15 | $16.15 |
| January 2022 | $16.53 | $16.53 |
| December 2021 | $17.07 | $17.07 |
| November 2021 | $16.04 | $16.04 |
| October 2021 | $18.92 | $18.92 |
| September 2021 | $19.50 | $19.50 |
| August 2021 | $19.82 | $19.82 |
| July 2021 | $22.24 | $22.24 |
| June 2021 | $22.44 | $22.44 |
| May 2021 | $23.37 | $23.37 |
| April 2021 | $21.60 | $21.60 |
| March 2021 | $22.50 | $22.50 |
| February 2021 | $21.28 | $21.28 |
| January 2021 | $22.63 | $22.63 |
| December 2020 | $19.62 | $19.62 |
| November 2020 | $20.12 | $20.12 |
| October 2020 | $14.73 | $14.73 |
| September 2020 | $15.56 | $15.56 |
| August 2020 | $17.41 | $17.41 |
| July 2020 | $16.64 | $16.64 |
| June 2020 | $17.67 | $17.67 |
| May 2020 | $15.82 | $15.82 |
| April 2020 | $14.23 | $14.23 |
| March 2020 | $12.58 | $12.58 |
| February 2020 | $16.74 | $16.74 |
| January 2020 | $19.86 | $19.86 |
| December 2019 | $22.03 | $22.03 |
| November 2019 | $19.51 | $19.51 |
| October 2019 | $19.06 | $19.06 |
| September 2019 | $16.90 | $16.90 |
| August 2019 | $14.53 | $14.53 |
| July 2019 | $17.88 | $17.88 |
| June 2019 | $21.41 | $21.41 |
| May 2019 | $17.71 | $17.71 |
| April 2019 | $20.66 | $20.66 |
| March 2019 | $18.87 | $18.87 |
| February 2019 | $20.69 | $20.69 |
| January 2019 | $20 | $20 |
| December 2018 | $16.64 | $16.64 |
| November 2018 | $17.95 | $17.95 |
| October 2018 | $21.18 | $21.18 |
| September 2018 | $23.45 | $23.45 |
| August 2018 | $26.54 | $26.54 |
| July 2018 | $21.60 | $21.60 |
| June 2018 | $18.71 | $18.71 |
| May 2018 | $21.45 | $21.45 |
| April 2018 | $19.04 | $19.04 |
| March 2018 | $21.43 | $21.43 |
| February 2018 | $20.38 | $20.38 |
| January 2018 | $27.22 | $27.22 |
| December 2017 | $24.99 | $24.99 |
| November 2017 | $26.06 | $26.06 |
| October 2017 | $28.91 | $28.91 |
| September 2017 | $29.46 | $29.46 |
| August 2017 | $26.27 | $26.27 |
| July 2017 | $27.97 | $27.97 |
| June 2017 | $28.24 | $28.24 |
| May 2017 | $29.07 | $29.07 |
| April 2017 | $30.32 | $30.32 |
| March 2017 | $30.73 | $30.73 |
| February 2017 | $28.37 | $28.37 |
| January 2017 | $26.23 | $26.23 |
| December 2016 | $26.92 | $26.92 |
| November 2016 | $24.46 | $24.46 |
| October 2016 | $26.24 | $26.24 |
| September 2016 | $28.78 | $28.78 |
| August 2016 | $28.43 | $28.43 |
| July 2016 | $28.03 | $28.03 |
| June 2016 | $27.18 | $27.18 |
| May 2016 | $29.96 | $29.96 |
| April 2016 | $32.07 | $32.07 |
| March 2016 | $37.98 | $37.98 |
| February 2016 | $34.50 | $34.50 |
| January 2016 | $34.37 | $34.37 |
| December 2015 | $33.81 | $33.81 |
| November 2015 | $40.06 | $40.06 |
| October 2015 | $33.66 | $33.66 |
| September 2015 | $31.34 | $31.34 |
| August 2015 | $31.89 | $31.89 |
| July 2015 | $29.63 | $29.63 |
| June 2015 | $30.09 | $30.09 |
| May 2015 | $28.77 | $28.77 |
| April 2015 | $29.23 | $29.23 |
| March 2015 | $27.79 | $27.79 |
| February 2015 | $26.25 | $26.25 |
| January 2015 | $26.12 | $26.12 |
| December 2014 | $31.09 | $31.09 |
| November 2014 | $33.75 | $33.75 |
| October 2014 | $29.04 | $29.04 |
| September 2014 | $27.21 | $27.21 |
| August 2014 | $30.32 | $30.32 |
| July 2014 | $22.26 | $22.26 |
| June 2014 | $24.35 | $24.35 |
| May 2014 | $23.82 | $23.82 |
| April 2014 | $27.44 | $27.44 |
| March 2014 | $26.57 | $26.57 |
| February 2014 | $24.63 | $24.63 |
| January 2014 | $20.13 | $20.13 |
| December 2013 | $19.30 | $19.30 |
| November 2013 | $17.59 | $17.59 |
| October 2013 | $13.68 | $13.68 |
| September 2013 | $12.67 | $12.67 |
| August 2013 | $9.23 | $9.23 |
| July 2013 | $8.65 | $8.65 |
| June 2013 | $9.17 | $9.17 |
| May 2013 | $6.21 | $6.21 |
| April 2013 | $5.98 | $5.98 |
| March 2013 | $6.13 | $6.13 |
| February 2013 | $5.47 | $5.47 |
| January 2013 | $6.67 | $6.67 |
| December 2012 | $6.57 | $6.57 |
| November 2012 | $6.48 | $6.48 |
| October 2012 | $4.73 | $4.73 |
| September 2012 | $4.85 | $4.85 |
| August 2012 | $4.85 | $4.85 |
| July 2012 | $4.45 | $4.45 |
| June 2012 | $4.49 | $4.49 |
| May 2012 | $4.32 | $4.32 |
| April 2012 | $7.56 | $7.56 |
| March 2012 | $9.62 | $9.62 |
| February 2012 | $8.25 | $8.25 |
| January 2012 | $6.42 | $6.42 |
| December 2011 | $7.50 | $7.50 |
| November 2011 | $7.43 | $7.43 |
| October 2011 | $9.92 | $9.92 |
| September 2011 | $8.23 | $8.23 |
| August 2011 | $10.16 | $10.16 |
| July 2011 | $12.91 | $12.91 |
| June 2011 | $15.01 | $15.01 |
| May 2011 | $15.35 | $15.35 |
| April 2011 | $13.91 | $13.91 |
| March 2011 | $13.98 | $13.98 |
| February 2011 | $14.25 | $14.25 |
| January 2011 | $14.40 | $14.40 |
| December 2010 | $13.04 | $13.04 |
| November 2010 | $12.17 | $12.17 |
| October 2010 | $10.11 | $10.11 |
| September 2010 | $8.68 | $8.68 |
| August 2010 | $7.02 | $7.02 |
| July 2010 | $6.68 | $6.68 |
| June 2010 | $6.38 | $6.38 |
| May 2010 | $5.89 | $5.89 |
| April 2010 | $6.21 | $6.21 |
| March 2010 | $6.50 | $6.50 |
| February 2010 | $5.30 | $5.30 |
| January 2010 | $5.71 | $5.71 |
| December 2009 | $5.08 | $5.08 |
| November 2009 | $5.20 | $5.20 |
| October 2009 | $5.25 | $5.25 |
| September 2009 | $5.12 | $5.12 |
| August 2009 | $5.25 | $5.25 |
| July 2009 | $4.32 | $4.32 |
| June 2009 | $3.90 | $3.90 |
| May 2009 | $4.46 | $4.46 |
| April 2009 | $4.39 | $4.39 |
| March 2009 | $4 | $4 |
| February 2009 | $4.12 | $4.12 |
| January 2009 | $4.60 | $4.60 |
| December 2008 | $3.90 | $3.90 |
| November 2008 | $3.84 | $3.84 |
| October 2008 | $4.56 | $4.56 |
| September 2008 | $6.04 | $6.04 |
| August 2008 | $7.04 | $7.04 |
| July 2008 | $6.50 | $6.50 |
| June 2008 | $7.55 | $7.55 |
| May 2008 | $7.09 | $7.09 |
| April 2008 | $6.91 | $6.91 |
| March 2008 | $6.02 | $6.02 |
| February 2008 | $7.74 | $7.74 |
| January 2008 | $8.18 | $8.18 |
| December 2007 | $10.96 | $10.96 |
| November 2007 | $11.75 | $11.75 |
| October 2007 | $11.75 | $11.75 |
| September 2007 | $12 | $12 |
| August 2007 | $11.75 | $11.75 |
| July 2007 | $12.45 | $12.45 |
| June 2007 | $13.25 | $13.25 |
| May 2007 | $13 | $13 |
| April 2007 | $12.90 | $12.90 |
| March 2007 | $14.35 | $14.35 |
| February 2007 | $14.25 | $14.25 |
| January 2007 | $13.75 | $13.75 |
| December 2006 | $14.70 | $14.70 |
| November 2006 | $14.50 | $14.50 |
| October 2006 | $13.50 | $13.50 |
| September 2006 | $13.50 | $13.50 |
| August 2006 | $12.25 | $12.25 |
| July 2006 | $12.10 | $12.10 |
| June 2006 | $12.40 | $12.40 |
| May 2006 | $12.05 | $12.05 |
| April 2006 | $12.50 | $12.50 |
| March 2006 | $13.35 | $13.35 |
| February 2006 | $13.50 | $13.50 |
| January 2006 | $10.25 | $10.25 |
| December 2005 | $9.95 | $9.95 |
| November 2005 | $9.90 | $9.90 |
| October 2005 | $9.76 | $9.76 |
| September 2005 | $10.90 | $10.90 |
| August 2005 | $10.95 | $10.95 |
| July 2005 | $11.20 | $11.20 |
| June 2005 | $11.08 | $11.08 |
| May 2005 | $10.20 | $10.20 |
| April 2005 | $10.75 | $10.75 |
| March 2005 | $10.95 | $10.95 |
| February 2005 | $10.20 | $10.20 |
| January 2005 | $9.40 | $9.40 |
| December 2004 | $9.50 | $9.50 |
| November 2004 | $7.45 | $7.45 |
| October 2004 | $8.15 | $8.15 |
| September 2004 | $7.50 | $7.50 |
| August 2004 | $7.55 | $7.55 |
| July 2004 | $10 | $10 |
| June 2004 | $9.35 | $9.35 |
| May 2004 | $8.50 | $8.50 |
| April 2004 | $8.35 | $8.35 |
| March 2004 | $8.35 | $8.35 |
| February 2004 | $7.65 | $7.65 |
| January 2004 | $6.25 | $6.25 |
| December 2003 | $5.66 | $5.66 |
| November 2003 | $5.58 | $5.58 |
| October 2003 | $4.21 | $4.21 |
| September 2003 | $3.70 | $3.70 |
| August 2003 | $3.60 | $3.60 |
| July 2003 | $3.70 | $3.70 |
| June 2003 | $3.30 | $3.30 |
| May 2003 | $2.57 | $2.57 |
| April 2003 | $1.80 | $1.80 |
| March 2003 | $2.25 | $2.25 |
| February 2003 | $2.20 | $2.20 |
| January 2003 | $2.65 | $2.65 |
| December 2002 | $2.90 | $2.90 |
| November 2002 | $2.80 | $2.80 |
| October 2002 | $2.85 | $2.85 |
| September 2002 | $2.80 | $2.80 |
| August 2002 | $3.20 | $3.20 |
| July 2002 | $3.15 | $3.15 |
| June 2002 | $4.10 | $4.10 |
| May 2002 | $4 | $4 |
| April 2002 | $3.60 | $3.60 |
| March 2002 | $4.55 | $4.55 |
| February 2002 | $4.90 | $4.90 |
| January 2002 | $4 | $4 |
| December 2001 | $3.15 | $3.15 |
| November 2001 | $3.25 | $3.25 |
| October 2001 | $2.93 | $2.93 |
| September 2001 | $2.87 | $2.87 |
| August 2001 | $1.79 | $1.79 |
| July 2001 | $1.18 | $1.18 |
| June 2001 | $1.34 | $1.34 |
| May 2001 | $1.40 | $1.40 |
| April 2001 | $1.14 | $1.14 |
| March 2001 | $1.41 | $1.41 |
| February 2001 | $1.06 | $1.06 |
| January 2001 | $1.69 | $1.69 |
| December 2000 | $0.66 | $0.66 |
| November 2000 | $1 | $1 |
| October 2000 | $1.80 | $1.80 |
| September 2000 | $0.91 | $0.91 |
| August 2000 | $0.50 | $0.50 |
| July 2000 | $0.88 | $0.88 |
| June 2000 | $0.97 | $0.97 |
| May 2000 | $1.03 | $1.03 |
| April 2000 | $1.30 | $1.30 |
| March 2000 | $1.95 | $1.95 |
| February 2000 | $2.50 | $2.50 |
| January 2000 | $2.88 | $2.88 |
| December 1999 | $1.06 | $1.06 |
| November 1999 | $1.80 | $1.80 |
| October 1999 | $1.69 | $1.69 |
| September 1999 | $2.12 | $2.12 |
| August 1999 | $5.16 | $5.16 |
| July 1999 | $5.16 | $5.16 |
| June 1999 | $5.38 | $5.38 |
| May 1999 | $5.75 | $5.75 |
| April 1999 | $12 | $12 |
| March 1999 | $11.19 | $11.19 |
| February 1999 | $12.50 | $12.50 |
| January 1999 | $10.62 | $10.62 |
| December 1998 | $11.44 | $11.44 |
| November 1998 | $13.62 | $13.62 |
| October 1998 | $12.50 | $12.50 |
| September 1998 | $11.62 | $11.62 |
| August 1998 | $12 | $12 |
| July 1998 | $15.25 | $15.25 |
| June 1998 | $14.75 | $14.75 |
| May 1998 | $17.38 | $17.38 |
| April 1998 | $18.38 | $18.38 |
| March 1998 | $17.81 | $17.81 |
| February 1998 | $16.75 | $16.75 |
| January 1998 | $15 | $15 |
| December 1997 | $16.75 | $16.75 |
| November 1997 | $16.69 | $16.69 |
| October 1997 | $18 | $18 |
| September 1997 | $20.19 | $20.19 |
| August 1997 | $19.12 | $19.12 |
| July 1997 | $19.12 | $19.12 |
| June 1997 | $17 | $17 |
| May 1997 | $17 | $17 |
| April 1997 | $15.50 | $15.50 |
| March 1997 | $14.12 | $14.12 |
| February 1997 | $14.62 | $14.62 |
| January 1997 | $16 | $16 |
| December 1996 | $14.62 | $14.62 |
| November 1996 | $14.62 | $14.62 |
| October 1996 | $12.38 | $12.38 |
| September 1996 | $13.25 | $13.25 |
| August 1996 | $12.25 | $12.25 |
| July 1996 | $15.50 | $15.50 |
| June 1996 | $15.75 | $15.75 |
| May 1996 | $17.25 | $17.25 |
| April 1996 | $17.38 | $17.38 |
| March 1996 | $15.75 | $15.75 |
| February 1996 | $12.75 | $12.75 |
| January 1996 | $12.88 | $12.88 |
| December 1995 | $13.12 | $13.12 |
| November 1995 | $14.62 | $14.62 |
| October 1995 | $14.12 | $14.12 |
| September 1995 | $13.88 | $13.88 |
| August 1995 | $13 | $13 |
| July 1995 | $11.38 | $11.38 |
| June 1995 | $10.50 | $10.50 |
| May 1995 | $8.88 | $8.88 |
| April 1995 | $9.12 | $9.12 |
| March 1995 | $9.75 | $9.75 |
| February 1995 | $7.81 | $7.81 |
| January 1995 | $7.31 | $7.31 |
| December 1994 | $9.25 | $9.25 |
| November 1994 | $8.50 | $8.50 |
| October 1994 | $7.75 | $7.75 |
| September 1994 | $8.12 | $8.12 |
| August 1994 | $8 | $8 |
| July 1994 | $7.62 | $7.62 |
| June 1994 | $8 | $8 |
| May 1994 | $9 | $9 |
| April 1994 | $8.75 | $8.75 |
| March 1994 | $8.50 | $8.50 |
MPAA
Price: $5.27
52 week price:
Earnings Per Share: -2.51 USD
P/E Ratio: -215
Exchange: NMS
Sector: Consumer Cyclical
Industry: Auto Parts
Volume: 38300
Ebitda: 6.1 millionMarket Capitalization: 122.7 million