Motorcar Parts of America Stock Price History, MPAA Historical Prices

Add to My Stocks
$22.96 $0.94 (3.93%) MPAA stock closing price Feb 16, 2018 (Closing)

View and download Motorcar Parts of America stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Motorcar Parts of America price to earnings ratio data. The Motorcar Parts of America stock price history chart shows that the stock price was at a low of $5.4 on Mar 01, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 23.86 24.1 22.94 22.96 160,572 26.7 1.04
2018-02-15 24.64 24.64 23.2 23.9 231,717 27.79 1.08
2018-02-14 22.74 24.7 22.65 24.59 432,436 28.59 1.11
2018-02-13 21.34 22.63 21.17 22.6 547,873 26.28 1.02
2018-02-12 22.04 22.27 20.73 21.45 500,991 24.94 0.97
2018-02-09 23.14 24.2 20.94 22.01 1,363,678 12.3 0.95
2018-02-08 25.53 25.53 24.45 24.51 211,524 13.69 1.06
2018-02-07 25.46 26.34 25.35 25.42 172,110 14.2 1.1
2018-02-06 24.66 25.61 24.66 25.48 214,916 14.24 1.1
2018-02-05 25.33 25.62 25.02 25.05 166,004 13.99 1.08
2018-02-02 26.43 27.27 25.18 25.46 143,814 14.22 1.1
2018-02-01 26.87 27.45 26.38 26.56 122,232 14.84 1.15
2018-01-31 27.43 27.67 27 27.22 101,149 15.21 1.17
2018-01-30 27.28 27.81 27.09 27.33 131,850 15.27 1.18
2018-01-29 27.69 27.75 27.03 27.48 170,045 15.35 1.19
2018-01-26 27.95 28.1 27.38 27.7 135,704 15.48 1.2
2018-01-25 28.03 28.11 27.49 27.77 144,259 15.51 1.2
2018-01-24 28.24 28.52 27.95 27.95 86,736 15.62 1.21
2018-01-23 28.08 28.38 27.72 28.2 131,112 15.75 1.22
2018-01-22 28.1 28.17 27.62 28.15 67,228 15.73 1.21
2018-01-19 28.09 28.42 27.8 28.14 80,584 15.72 1.21
2018-01-18 28.61 28.98 28.08 28.09 70,360 15.69 1.21
2018-01-17 28.06 28.7 27.81 28.62 86,512 15.99 1.23
2018-01-16 28.32 28.64 27.79 27.92 96,314 15.6 1.2
2018-01-10 27.94 27.94 27.32 27.48 225,858 15.35 1.19
2018-01-09 28.28 28.38 27.95 28.05 175,910 15.67 1.21
2018-01-08 27.98 28.42 27.49 28.27 158,471 15.79 1.22
2018-01-05 27.85 28.14 27.36 28.01 135,371 15.65 1.21
2018-01-04 27.66 27.96 27.19 27.72 148,386 15.49 1.2
2018-01-03 26.55 27.72 26.13 27.55 412,878 15.39 1.19
2018-01-02 24.97 26.8 24.85 26.55 345,598 14.83 1.15
2017-12-29 25.51 25.66 24.96 24.99 103,580 13.96 1.08
2017-12-28 24.98 25.43 24.98 25.41 75,047 14.2 1.1
2017-12-27 24.98 25.07 24.85 24.95 55,511 13.94 1.08
2017-12-26 24.85 25.06 24.84 24.98 63,243 13.96 1.08
2017-12-22 24.94 24.94 24.49 24.84 92,191 13.88 1.07
2017-12-21 24.99 25.24 24.63 24.93 59,592 13.93 1.08
2017-12-20 24.73 25.14 24.42 24.94 78,867 13.93 1.08
2017-12-19 25.31 25.33 24.52 24.56 107,489 13.72 1.06
2017-12-18 25.05 25.8 24.99 25.27 152,611 14.12 1.09
2017-12-15 24.46 25.24 24.46 24.94 460,776 13.93 1.08
2017-12-14 24.52 24.88 24.37 24.46 200,438 13.67 1.06
2017-12-13 24.2 24.8 24.2 24.49 153,582 13.68 1.06
2017-12-12 24.32 24.72 24.07 24.12 100,732 13.48 1.04
2017-12-11 24.42 24.57 23.92 24.28 177,998 13.56 1.05
2017-12-08 24.74 24.97 24.44 24.48 212,394 13.68 1.06
2017-12-07 24.48 24.63 24.33 24.51 190,141 13.69 1.06
2017-12-06 24.65 25.07 23.98 24.5 263,740 13.69 1.06
2017-12-05 24.84 25.08 24.44 24.74 222,609 13.82 1.07
2017-12-04 25.58 25.65 24.81 24.83 135,762 13.87 1.07
2017-12-01 26.06 26.11 24.68 25.38 211,235 14.18 1.1
2017-11-30 26.05 26.38 25.82 26.06 242,777 14.56 1.12
2017-11-29 25.39 26 25.06 25.98 244,441 14.51 1.12
2017-11-28 25.25 25.51 24.41 25.4 166,494 14.19 1.1
2017-11-27 24.44 25.45 24.44 25.2 300,277 14.08 1.09
2017-11-24 24.77 24.77 24.36 24.45 44,821 13.66 1.06
2017-11-23 0 0 0 24.76 0 - -
2017-11-22 24.87 24.88 24.22 24.76 132,269 13.83 1.07
2017-11-21 25.26 25.38 24.69 24.84 170,255 13.88 1.07
2017-11-20 25.34 25.72 25.07 25.21 184,070 14.08 1.09
2017-11-17 25.03 25.39 24.5 25.29 145,830 14.13 1.09
2017-11-16 25.31 25.4 24.55 25.17 166,906 14.06 1.09
2017-11-15 25.31 25.54 24.87 25.18 149,674 14.07 1.09
2017-11-14 24.9 25.55 24.27 25.51 185,369 14.25 1.1
2017-11-13 25.5 25.66 24.87 25.05 291,443 13.99 1.08
2017-11-10 25.73 26.17 24.37 25.5 329,830 14.25 1.1
2017-11-09 26 26.61 25.15 25.92 300,574 13.43 1.12
2017-11-08 26.12 26.48 25.31 26.2 273,867 13.58 1.13
2017-11-07 26.91 27.08 26.05 26.13 194,737 13.54 1.13
2017-11-06 26.93 27.34 26.76 26.83 68,705 13.9 1.16
2017-11-03 27.57 27.65 26.84 26.99 152,345 13.98 1.17
2017-11-02 27.96 28.11 27.52 27.56 127,621 14.28 1.19
2017-11-01 29 29.14 27.89 28.09 284,984 14.55 1.22
2017-10-31 29.28 29.37 28.72 28.91 189,916 14.98 1.25
2017-10-30 28.99 29.37 28.6 29.07 105,391 15.06 1.26
2017-10-27 28.64 29.11 27.98 29.07 132,860 15.06 1.26
2017-10-26 28.82 29.08 25.83 28.65 46,018 14.85 1.24
2017-10-25 29.05 29.61 28.36 28.75 91,364 14.9 1.25
2017-10-24 29.67 29.98 28.94 29.06 175,340 15.06 1.26
2017-10-23 29.74 29.75 29.36 29.61 49,748 15.34 1.28
2017-10-20 29.43 29.78 29.4 29.73 54,713 15.4 1.29
2017-10-19 29.65 29.65 28.96 29.15 94,672 15.1 1.26
2017-10-18 29.84 29.96 29.39 29.69 41,438 15.38 1.29
2017-10-17 28.91 30.16 28.91 29.79 237,173 15.44 1.29
2017-10-16 29.56 29.56 28.6 28.99 115,682 15.02 1.26
2017-10-13 29.79 29.99 29.37 29.49 91,070 15.28 1.28
2017-10-12 29.39 29.8 29.1 29.75 90,008 15.42 1.29
2017-10-11 28.98 29.44 28.91 29.39 84,005 15.23 1.27
2017-10-10 29.35 29.63 28.83 28.92 98,704 14.98 1.25
Get more Data

Motorcar Parts of America Stock History Chart

View MPAA PE ratio, PS ratio stocks charts and compare with peers.
MPAA Chart
Note: Compare Motorcar Parts of America stock price history with the index and industry peers.

Motorcar Parts of America Stock Price History: Past 5 years

Max Stock Price40.25Nov 10,2015
Min Stock Price5.4Mar 01,2013
Avg Stock Price25.41

Motorcar Parts of America Historical PE ratio: Past 5 years

Max PE Ratio118.38Nov 10,2015
Min PE Ratio3.02Jul 31,2014
Avg PE Ratio33.65

Motorcar Parts of America Historical PS ratio: Past 5 years

Max PS Ratio2.15Nov 09,2015
Min PS Ratio0.19Feb 26,2013
Avg PS Ratio1.3

MPAA Industry Peers

Company Price Change (%)
Remy (REMY)29.480 (0%)
Douglas Dynamics (PLOW)37.60.4 (1.05%)
Cooper-standard (CPS)121.14.82 (4.15%)
Delphi Tech Plc (DLPH)50.871.09 (2.1%)
Cooper-standard (CPS)121.14.82 (4.15%)
Aptiv Plc (APTV)92.40.93 (1%)
Borgwarner (BWA)52.220.45 (0.85%)

Motorcar Parts of America share price history helps an investor analyze a company's history and do Motorcar Parts of America stock analysis . The price movement is easily depicted in the Motorcar Parts of America stock price history chart. An abnormally high daily 160,572 typically implies breaking news or earnings release. MPAA stock saw a high of $24.1, and a low of $22.94 on last trading day. The company's P/S ratio was at a high of 2.15 on Nov 09, 2015 according to our Motorcar Parts of America stock history data.