Motorcar Parts of America Stock Price History
NASDAQ: MPAAConsumer DiscretionaryAuto Parts:O.E.M.USD
10.42-0.13 (-1.23%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MPAA price history at a glance
The price history for Motorcar Parts of America (MPAA) on this page begins on March 21, 1994, when the stock closed at $8.63; it most recently closed at $10.42 on October 5, 2026. The highest price in this record is $41.03, reached on November 9, 2015; the latest close is 74.6% below that peak. Across the 31 complete calendar years in the table, MPAA finished higher in 15 and lower in 16. Its best year was 2001 (+384.5%) and its worst was 1999 (-90.7%).
Over roughly 33 years the share price changed +20.8%, a 0.6% compound annual price return (excluding dividends). In the last 12 months alone, MPAA has lost 31.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1994
- $41.03
- Date of high
- Nov 9, 2015
- Low since 1994
- $0.4063
- Date of low
- Aug 28, 2000
- 52-week high
- $18.12
- 52-week low
- $9.29
- Last close
- $10.42
MPAA returns
1 week
-1.04%
1 month
-10.79%
3 months
-25.84%
6 months
-9.08%
Year to date
-15.56%
1 year
-31.67%
3 years
+39.74%
5 years
-45.90%
MPAA price return, excluding dividends.
MPAA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 10.42 | -15.70% |
| 2025 | 12.36 | +59.69% |
| 2024 | 7.74 | -17.13% |
| 2023 | 9.34 | -21.25% |
| 2022 | 11.86 | -30.52% |
| 2021 | 17.07 | -13.00% |
| 2020 | 19.62 | -9.54% |
| 2019 | 21.69 | +18.91% |
| 2018 | 18.24 | -27.01% |
| 2017 | 24.99 | -7.17% |
| 2016 | 26.92 | -20.38% |
| 2015 | 33.81 | +10.24% |
| 2014 | 30.67 | +59.41% |
| 2013 | 19.24 | +186.74% |
| 2012 | 6.71 | -10.53% |
| 2011 | 7.50 | -42.48% |
| 2010 | 13.04 | +156.69% |
| 2009 | 5.08 | +27.32% |
| 2008 | 3.99 | -60.10% |
| 2007 | 10.00 | -31.97% |
| 2006 | 14.70 | +47.74% |
| 2005 | 9.95 | +4.74% |
| 2004 | 9.50 | +65.22% |
| 2003 | 5.75 | +98.28% |
| 2002 | 2.90 | -8.81% |
| 2001 | 3.18 | +384.53% |
| 2000 | 0.6563 | -38.23% |
| 1999 | 1.06 | -90.71% |
| 1998 | 11.44 | -32.22% |
| 1997 | 16.88 | +10.66% |
| 1996 | 15.25 | +16.19% |
| 1995 | 13.13 | +41.89% |
| 1994* | 9.25 | +7.25% |
* Partial year: the record begins after the start of 1994; return measured from the first available close.
2026 return is year to date.
MPAA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.50 | 10.69 | 10.39 | 10.42 | -1.23% | |
| 10.55 | 10.62 | 10.20 | 10.55 | -0.66% | |
| 10.62 | 10.71 | 10.50 | 10.62 | -0.56% | |
| 10.66 | 10.74 | 10.50 | 10.68 | +0.56% | |
| 10.53 | 10.69 | 10.45 | 10.62 | +0.85% | |
| 10.50 | 10.55 | 10.30 | 10.53 | +1.84% | |
| 10.52 | 10.66 | 10.27 | 10.34 | -1.43% | |
| 10.54 | 10.60 | 10.13 | 10.49 | -0.57% | |
| 10.60 | 10.86 | 10.48 | 10.55 | +0.19% | |
| 10.69 | 10.84 | 10.50 | 10.53 | -1.59% | |
| 10.61 | 10.81 | 10.55 | 10.70 | +1.33% | |
| 10.51 | 10.61 | 10.41 | 10.56 | 0.00% | |
| 10.85 | 10.85 | 10.48 | 10.56 | -2.67% | |
| 10.68 | 10.96 | 10.60 | 10.85 | +2.94% | |
| 10.59 | 10.59 | 10.41 | 10.54 | -0.94% | |
| 10.50 | 10.67 | 10.43 | 10.64 | +0.66% | |
| 10.81 | 10.90 | 10.56 | 10.57 | -0.75% | |
| 10.72 | 10.90 | 10.54 | 10.65 | -1.02% | |
| 10.95 | 11.10 | 10.73 | 10.76 | -2.18% | |
| 10.73 | 11.04 | 10.70 | 11.00 | +1.76% | |
| 11.09 | 11.26 | 10.77 | 10.81 | -1.46% | |
| 11.56 | 11.66 | 10.88 | 10.97 | -6.08% | |
| 12.08 | 12.08 | 11.56 | 11.68 | -0.26% | |
| 12.01 | 12.01 | 11.67 | 11.71 | -3.06% | |
| 11.94 | 12.13 | 11.77 | 12.08 | +2.46% | |
| 11.67 | 11.85 | 11.53 | 11.79 | +2.08% | |
| 11.66 | 11.85 | 11.45 | 11.55 | -0.43% | |
| 11.62 | 11.83 | 11.44 | 11.60 | -0.17% | |
| 11.53 | 11.76 | 11.47 | 11.62 | +1.04% | |
| 11.50 | 11.74 | 11.34 | 11.50 | +0.17% | |
| 11.39 | 11.67 | 11.36 | 11.48 | +0.17% | |
| 11.73 | 11.73 | 11.40 | 11.46 | -2.30% | |
| 11.57 | 11.81 | 11.38 | 11.73 | +1.47% | |
| 11.95 | 11.95 | 11.40 | 11.56 | -3.26% | |
| 11.87 | 12.04 | 11.79 | 11.95 | +1.53% | |
| 11.68 | 11.83 | 11.61 | 11.77 | +0.17% | |
| 11.75 | 11.91 | 11.60 | 11.75 | +0.09% | |
| 11.95 | 12.58 | 11.27 | 11.74 | -1.76% | |
| 12.47 | 12.50 | 11.71 | 11.95 | -4.09% | |
| 12.41 | 12.58 | 12.24 | 12.46 | +0.56% | |
| 12.23 | 12.68 | 12.23 | 12.39 | +2.06% | |
| 12.46 | 12.68 | 11.93 | 12.14 | -2.49% | |
| 12.42 | 12.83 | 12.36 | 12.45 | +0.24% | |
| 10.37 | 12.64 | 10.05 | 12.42 | -8.88% | |
| 13.62 | 13.89 | 13.56 | 13.63 | +0.22% | |
| 13.86 | 14.03 | 13.29 | 13.60 | -2.02% | |
| 13.75 | 14.08 | 13.54 | 13.88 | +1.76% | |
| 13.58 | 13.64 | 13.21 | 13.64 | +0.52% | |
| 13.60 | 13.88 | 13.11 | 13.57 | +1.27% | |
| 13.76 | 13.84 | 13.33 | 13.40 | -2.62% | |
| 14.10 | 14.39 | 13.68 | 13.76 | -2.27% | |
| 14.11 | 14.46 | 13.95 | 14.08 | -0.21% | |
| 13.96 | 15.11 | 13.92 | 14.11 | +1.29% | |
| 13.87 | 14.09 | 13.55 | 13.93 | +1.02% | |
| 13.65 | 13.86 | 13.45 | 13.79 | +1.85% | |
| 13.67 | 13.77 | 13.37 | 13.54 | -2.45% | |
| 14.07 | 14.43 | 13.88 | 13.88 | -2.46% | |
| 13.78 | 14.28 | 13.66 | 14.23 | +3.42% | |
| 14.06 | 14.38 | 13.64 | 13.76 | -1.71% | |
| 14.16 | 14.46 | 13.78 | 14.00 | -2.57% | |
| 14.24 | 14.79 | 14.17 | 14.37 | +0.42% | |
| 13.89 | 14.64 | 13.89 | 14.31 | +3.17% | |
| 14.37 | 14.70 | 13.67 | 13.87 | -3.41% | |
| 14.10 | 14.85 | 14.00 | 14.36 | +2.21% | |
| 14.08 | 14.18 | 13.79 | 14.05 | +0.14% | |
| 13.92 | 14.16 | 13.65 | 14.03 | +0.86% | |
| 14.22 | 14.37 | 13.75 | 13.91 | -2.59% | |
| 14.53 | 14.56 | 14.18 | 14.28 | -1.79% | |
| 14.69 | 15.16 | 14.49 | 14.54 | -0.89% | |
| 15.13 | 15.67 | 13.82 | 14.67 | -2.46% | |
| 15.66 | 15.76 | 14.88 | 15.04 | -1.83% | |
| 15.23 | 16.43 | 14.91 | 15.32 | +0.86% | |
| 15.53 | 15.74 | 14.98 | 15.19 | -2.19% | |
| 14.85 | 15.74 | 14.85 | 15.53 | +4.16% | |
| 15.01 | 15.33 | 13.98 | 14.91 | -0.67% | |
| 15.01 | 15.57 | 14.88 | 15.01 | +0.40% | |
| 14.92 | 15.25 | 14.79 | 14.95 | -1.12% | |
| 15.25 | 15.40 | 14.95 | 15.12 | -1.56% | |
| 15.13 | 15.49 | 15.01 | 15.36 | +2.88% | |
| 14.54 | 15.10 | 14.54 | 14.93 | +2.68% | |
| 14.85 | 15.08 | 14.46 | 14.54 | -2.09% | |
| 15.42 | 15.64 | 14.79 | 14.85 | -1.59% | |
| 14.95 | 15.22 | 14.53 | 15.09 | +0.94% | |
| 14.68 | 15.22 | 14.57 | 14.95 | +3.60% | |
| 13.26 | 14.96 | 13.20 | 14.43 | +9.32% | |
| 14.58 | 15.27 | 13.08 | 13.20 | -7.37% | |
| 14.01 | 15.30 | 12.94 | 14.25 | +34.56% | |
| 10.53 | 11.01 | 10.53 | 10.59 | -0.75% | |
| 10.58 | 10.78 | 10.47 | 10.67 | +1.14% | |
| 10.66 | 10.96 | 10.53 | 10.55 | -1.49% | |
| 10.60 | 11.01 | 10.47 | 10.71 | +0.94% | |
| 11.01 | 11.01 | 10.38 | 10.61 | -4.07% | |
| 11.20 | 11.31 | 10.88 | 11.06 | -1.78% | |
| 11.18 | 11.39 | 11.07 | 11.26 | +0.99% | |
| 10.98 | 11.36 | 10.98 | 11.15 | +1.64% | |
| 10.94 | 11.09 | 10.81 | 10.97 | +0.55% | |
| 10.86 | 11.16 | 10.81 | 10.91 | +0.46% | |
| 10.76 | 10.91 | 10.57 | 10.86 | +0.84% | |
| 10.48 | 10.90 | 10.48 | 10.77 | +2.87% | |
| 10.42 | 10.75 | 10.12 | 10.47 | -0.66% | |
| 11.06 | 11.06 | 10.46 | 10.54 | -3.83% | |
| 11.20 | 11.49 | 10.85 | 10.96 | -3.69% | |
| 11.31 | 11.58 | 11.21 | 11.38 | +1.70% | |
| 11.19 | 11.33 | 11.04 | 11.19 | -0.36% | |
| 11.60 | 11.98 | 11.18 | 11.23 | -3.19% | |
| 11.66 | 12.00 | 11.33 | 11.60 | -0.51% | |
| 11.45 | 11.83 | 11.45 | 11.66 | +1.66% | |
| 11.66 | 11.94 | 11.25 | 11.47 | -1.29% | |
| 11.51 | 11.75 | 11.40 | 11.62 | +2.38% | |
| 11.18 | 11.55 | 11.13 | 11.35 | +1.89% | |
| 11.14 | 11.50 | 11.06 | 11.14 | -0.89% | |
| 11.21 | 11.37 | 11.01 | 11.24 | +0.18% | |
| 10.93 | 11.63 | 10.93 | 11.22 | +2.28% | |
| 11.03 | 11.31 | 10.93 | 10.97 | -1.17% | |
| 11.55 | 11.73 | 11.05 | 11.10 | -4.48% | |
| 11.55 | 11.98 | 11.55 | 11.62 | +0.96% | |
| 11.40 | 11.73 | 11.37 | 11.51 | +0.35% | |
| 11.51 | 11.63 | 11.34 | 11.47 | -0.86% | |
| 11.53 | 11.69 | 10.84 | 11.57 | +0.70% | |
| 11.84 | 11.93 | 11.46 | 11.49 | -2.21% | |
| 11.52 | 11.90 | 11.07 | 11.75 | +0.77% | |
| 11.42 | 12.00 | 11.14 | 11.66 | +3.83% | |
| 11.14 | 11.36 | 11.10 | 11.23 | +0.45% | |
| 11.26 | 11.52 | 11.14 | 11.18 | -2.70% | |
| 11.18 | 11.53 | 11.18 | 11.49 | +1.06% | |
| 11.16 | 11.55 | 11.16 | 11.37 | -0.79% | |
| 11.37 | 11.51 | 11.37 | 11.46 | +0.88% | |
| 11.14 | 11.41 | 11.14 | 11.36 | +1.97% | |
| 11.02 | 11.21 | 10.98 | 11.14 | +4.80% | |
| 10.50 | 10.76 | 10.37 | 10.63 | +0.19% | |
| 10.84 | 10.84 | 9.81 | 10.61 | -1.67% | |
| 10.80 | 11.06 | 10.74 | 10.79 | -1.10% | |
| 11.06 | 11.28 | 10.78 | 10.91 | -1.36% | |
| 10.88 | 11.21 | 10.82 | 11.06 | +1.84% | |
| 10.96 | 10.96 | 9.86 | 10.86 | -0.37% | |
| 11.02 | 11.18 | 10.80 | 10.90 | -2.15% | |
| 11.02 | 11.28 | 11.00 | 11.14 | -0.45% | |
| 10.92 | 11.20 | 10.80 | 11.19 | +3.32% | |
| 10.59 | 10.99 | 10.59 | 10.83 | +0.84% | |
| 10.40 | 10.83 | 10.35 | 10.74 | +5.19% | |
| 10.30 | 10.34 | 10.10 | 10.21 | -1.45% | |
| 10.16 | 10.49 | 10.13 | 10.36 | +0.97% | |
| 10.23 | 10.38 | 10.05 | 10.26 | -0.87% | |
| 10.18 | 10.47 | 10.18 | 10.35 | +2.27% | |
| 10.17 | 10.39 | 10.10 | 10.12 | 0.00% | |
| 10.33 | 10.34 | 10.05 | 10.12 | -1.08% | |
| 10.36 | 10.75 | 10.11 | 10.23 | -2.11% | |
| 10.20 | 10.56 | 10.19 | 10.45 | +2.55% | |
| 10.11 | 10.46 | 10.10 | 10.19 | +0.39% | |
| 10.38 | 10.57 | 10.01 | 10.15 | -3.33% | |
| 10.42 | 10.97 | 10.23 | 10.50 | +1.45% | |
| 10.22 | 10.63 | 10.19 | 10.35 | -0.10% | |
| 10.41 | 10.42 | 10.05 | 10.36 | -0.48% | |
| 10.07 | 10.49 | 9.82 | 10.41 | +0.97% | |
| 10.17 | 10.50 | 10.06 | 10.31 | -0.29% | |
| 10.20 | 10.50 | 10.07 | 10.34 | -0.10% | |
| 10.73 | 10.73 | 10.24 | 10.35 | -3.90% | |
| 10.74 | 10.85 | 10.44 | 10.77 | +1.13% | |
| 10.57 | 10.94 | 10.57 | 10.65 | +0.66% | |
| 10.46 | 10.70 | 10.36 | 10.58 | -0.56% | |
| 10.49 | 10.89 | 10.41 | 10.64 | +0.57% | |
| 10.56 | 10.83 | 10.33 | 10.58 | -1.58% | |
| 10.33 | 10.90 | 9.80 | 10.75 | +4.98% | |
| 9.86 | 10.38 | 9.75 | 10.24 | +1.99% | |
| 9.63 | 10.35 | 9.56 | 10.04 | +5.46% | |
| 10.03 | 10.10 | 9.29 | 9.52 | -5.08% | |
| 10.70 | 10.70 | 9.81 | 10.03 | -6.52% | |
| 10.74 | 10.90 | 10.30 | 10.73 | -1.01% | |
| 10.26 | 11.10 | 9.29 | 10.84 | -17.50% | |
| 12.91 | 13.18 | 12.82 | 13.14 | +2.74% | |
| 13.10 | 13.10 | 12.53 | 12.79 | -2.66% | |
| 13.15 | 13.25 | 12.87 | 13.14 | -1.35% | |
| 13.06 | 13.50 | 12.92 | 13.32 | +1.76% | |
| 12.48 | 13.20 | 12.38 | 13.09 | +5.31% | |
| 12.86 | 13.28 | 12.24 | 12.43 | -4.53% | |
| 12.82 | 13.11 | 12.53 | 13.02 | +1.88% | |
| 12.91 | 12.97 | 12.72 | 12.78 | -0.85% | |
| 12.89 | 13.00 | 12.79 | 12.89 | +0.62% | |
| 12.93 | 13.00 | 12.72 | 12.81 | -1.39% | |
| 13.03 | 13.18 | 12.78 | 12.99 | -0.54% | |
| 13.49 | 13.70 | 12.99 | 13.06 | -2.68% | |
| 12.87 | 13.44 | 12.81 | 13.42 | +5.50% | |
| 12.78 | 13.14 | 12.56 | 12.72 | -2.83% | |
| 13.63 | 13.63 | 13.08 | 13.09 | -3.75% | |
| 13.10 | 13.74 | 13.08 | 13.60 | +4.06% | |
| 13.17 | 13.27 | 12.94 | 13.07 | -0.76% | |
| 13.30 | 13.38 | 13.09 | 13.17 | -0.68% | |
| 12.61 | 13.38 | 12.61 | 13.26 | +4.16% | |
| 12.81 | 12.87 | 12.54 | 12.73 | -1.01% | |
| 12.31 | 12.98 | 12.31 | 12.86 | +3.88% | |
| 12.67 | 12.73 | 12.35 | 12.38 | -2.60% | |
| 12.44 | 12.73 | 12.09 | 12.71 | +1.27% | |
| 12.39 | 12.74 | 12.38 | 12.55 | +1.54% | |
| 12.50 | 12.50 | 12.05 | 12.36 | +0.16% | |
| 12.50 | 12.55 | 12.16 | 12.34 | -1.36% | |
| 12.40 | 12.73 | 12.36 | 12.51 | +0.89% | |
| 12.48 | 12.61 | 12.25 | 12.40 | -0.64% | |
| 12.16 | 12.55 | 12.01 | 12.48 | +1.71% | |
| 12.30 | 12.34 | 11.90 | 12.27 | -0.73% | |
| 12.64 | 12.68 | 12.35 | 12.36 | -2.29% | |
| 12.95 | 13.09 | 12.48 | 12.65 | -1.63% | |
| 12.94 | 13.17 | 12.60 | 12.86 | -0.08% | |
| 12.81 | 13.11 | 12.64 | 12.87 | +0.86% | |
| 12.68 | 12.77 | 12.30 | 12.76 | +1.27% | |
| 12.84 | 13.17 | 12.51 | 12.60 | -1.56% | |
| 13.95 | 13.95 | 12.65 | 12.80 | -7.04% | |
| 13.61 | 13.92 | 13.19 | 13.77 | +1.70% | |
| 13.47 | 13.83 | 13.40 | 13.54 | -0.22% | |
| 12.94 | 13.77 | 12.94 | 13.57 | +4.55% | |
| 13.12 | 13.46 | 12.94 | 12.98 | -1.82% | |
| 13.20 | 14.22 | 13.16 | 13.22 | +3.77% | |
| 12.92 | 13.01 | 12.65 | 12.74 | -1.85% | |
| 13.06 | 13.21 | 12.94 | 12.98 | -1.07% | |
| 12.88 | 13.25 | 12.88 | 13.12 | +2.10% | |
| 13.26 | 13.26 | 12.49 | 12.85 | -2.43% | |
| 13.14 | 13.41 | 12.84 | 13.17 | -0.08% | |
| 13.10 | 13.41 | 12.96 | 13.18 | +0.46% | |
| 13.30 | 13.51 | 12.95 | 13.12 | -1.87% | |
| 13.50 | 13.79 | 13.20 | 13.37 | -2.41% | |
| 12.91 | 13.78 | 12.76 | 13.70 | +6.12% | |
| 12.62 | 13.12 | 12.41 | 12.91 | +2.46% | |
| 12.83 | 13.10 | 12.50 | 12.60 | +0.56% | |
| 13.00 | 13.18 | 12.50 | 12.53 | -4.20% | |
| 12.51 | 13.12 | 12.42 | 13.08 | +3.97% | |
| 12.97 | 13.52 | 12.58 | 12.58 | -3.90% | |
| 12.79 | 13.33 | 12.67 | 13.09 | +0.61% | |
| 13.28 | 13.52 | 12.69 | 13.01 | -3.56% | |
| 13.03 | 13.60 | 13.00 | 13.49 | +3.45% | |
| 12.81 | 13.43 | 12.59 | 13.04 | +1.40% | |
| 16.80 | 16.80 | 12.54 | 12.86 | -26.01% | |
| 17.17 | 17.50 | 16.50 | 17.38 | +0.58% | |
| 17.66 | 17.87 | 17.18 | 17.28 | -2.54% | |
| 17.07 | 18.00 | 17.07 | 17.73 | +3.87% | |
| 17.07 | 17.14 | 16.75 | 17.07 | -1.22% | |
| 17.06 | 18.12 | 16.75 | 17.28 | +1.29% | |
| 17.00 | 17.30 | 16.74 | 17.06 | +1.79% | |
| 17.17 | 17.17 | 16.39 | 16.76 | -1.59% | |
| 16.93 | 17.54 | 16.72 | 17.03 | +0.47% | |
| 16.65 | 17.14 | 16.60 | 16.95 | +1.92% | |
| 17.06 | 17.39 | 16.62 | 16.63 | -1.71% | |
| 16.58 | 17.10 | 16.16 | 16.92 | +3.55% | |
| 16.35 | 16.49 | 16.10 | 16.34 | +1.11% | |
| 16.34 | 16.34 | 15.72 | 16.16 | -1.58% | |
| 15.72 | 16.47 | 15.47 | 16.42 | +4.59% | |
| 15.55 | 16.02 | 15.55 | 15.70 | +1.23% | |
| 15.90 | 16.04 | 15.38 | 15.51 | -3.30% | |
| 16.42 | 16.62 | 15.88 | 16.04 | -1.41% | |
| 16.12 | 16.37 | 15.91 | 16.27 | +2.78% | |
| 15.36 | 15.89 | 15.23 | 15.83 | +2.93% | |
| 15.03 | 15.44 | 14.86 | 15.38 | +3.85% | |
| 15.25 | 15.52 | 14.71 | 14.81 | -2.89% | |
| 15.27 | 15.77 | 14.72 | 15.25 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MPAA chart for longer ranges.