Motorcar Parts of America Stock Price History, MPAA Historical Prices

Add to My Stocks
$19.08 $0.15 (0.78%) MPAA stock closing price Jun 22, 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 $8.47 on Aug 05, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 19.31 19.34 19.03 19.08 317,765 22.71 0.85
2018-06-20 20.09 20.31 19.35 20 227,405 23.81 0.89
2018-06-19 19.02 20.39 18.92 19.81 451,387 23.58 0.88
2018-06-18 19.15 19.2 18.69 19 525,574 22.62 0.85
2018-06-15 19.5 19.8 18.85 19.2 772,886 22.33 0.87
2018-06-14 19.75 20.72 18.69 20.02 1,099,246 23.28 0.91
2018-06-13 21.31 21.5 20.14 20.66 515,599 24.02 0.94
2018-06-12 22.07 22.09 21.3 21.4 533,747 24.88 0.97
2018-06-11 21.92 22.6 21.92 22.05 94,603 25.64 1
2018-06-08 21.52 21.97 21.45 21.94 96,496 25.51 0.99
2018-06-07 21.94 22.03 21.43 21.57 227,137 25.08 0.98
2018-06-06 22.17 22.28 21.81 21.93 89,990 25.5 0.99
2018-06-05 21.92 22.12 21.84 22.1 196,784 25.7 1
2018-06-04 22.15 22.27 21.93 22.01 162,306 25.59 1
2018-06-01 21.58 22.31 21.58 22.07 197,859 25.66 1
2018-05-31 21.56 21.56 21.06 21.45 224,056 24.94 0.97
2018-05-30 20.98 21.77 20.95 21.52 227,421 25.02 0.97
2018-05-29 21.17 21.91 20.76 20.96 252,260 24.37 0.95
2018-05-25 21.37 21.53 21.19 21.3 257,116 24.77 0.96
2018-05-24 21.44 21.59 21.33 21.4 178,842 24.88 0.97
2018-05-23 21.4 21.56 21.08 21.43 466,981 24.92 0.97
2018-05-22 21.78 22.2 21.23 21.46 406,731 24.95 0.97
2018-05-21 21.68 22 21.44 21.67 128,067 25.2 0.98
2018-05-18 21.87 21.91 21.48 21.61 162,498 25.13 0.98
2018-05-17 21.9 22.12 21.46 21.75 167,797 25.29 0.98
2018-05-16 21.4 22.22 21.4 21.91 133,600 25.48 0.99
2018-05-15 21.39 21.74 21.28 21.38 58,752 24.86 0.97
2018-05-14 21.31 21.61 21.23 21.48 73,717 24.98 0.97
2018-05-11 21.22 21.49 21.18 21.28 63,450 24.74 0.96
2018-05-10 21.3 21.3 21.07 21.23 105,191 24.69 0.96
2018-05-09 21.14 21.4 21.06 21.19 168,519 24.64 0.96
2018-05-08 21.25 21.4 21.08 21.11 239,551 24.55 0.96
2018-05-07 20.81 21.33 20.75 21.26 117,495 24.72 0.96
2018-05-04 20.23 20.92 20.11 20.77 153,217 24.15 0.94
2018-05-03 20.06 21 19.81 20.29 293,968 23.59 0.92
2018-05-02 19.21 20.35 19.04 20.16 227,135 23.44 0.91
2018-05-01 18.97 19.26 18.53 19.24 141,880 22.37 0.87
2018-04-30 19.43 19.52 18.96 19.04 110,067 22.14 0.86
2018-04-27 19.3 19.41 19.06 19.4 82,346 22.56 0.88
2018-04-26 18.92 19.24 18.63 19.24 137,273 22.37 0.87
2018-04-25 18.94 19.98 18.64 18.88 97,304 21.95 0.85
2018-04-24 20.06 20.06 19.02 19.12 164,889 22.23 0.87
2018-04-23 21.06 21.15 19.77 19.98 156,928 23.23 0.9
2018-04-20 21.51 21.72 21.03 21.05 90,971 24.48 0.95
2018-04-19 22.12 22.24 21.51 21.62 72,110 25.14 0.98
2018-04-18 22.26 22.5 22.05 22.13 81,964 25.73 1
2018-04-17 22.21 22.63 22.08 22.15 188,919 25.76 1
2018-04-16 22.25 22.42 22 22.09 212,611 25.69 1
2018-04-13 22.07 22.57 21.98 22.15 85,521 25.76 1
2018-04-12 21.9 22.12 21.75 22.01 79,600 25.59 1
2018-04-11 21.99 22.35 21.54 21.8 73,704 25.35 0.99
2018-04-10 21.96 22.36 21.79 22.08 74,222 25.67 1
2018-04-09 22.02 22.3 20.91 21.76 154,079 25.3 0.98
2018-04-06 21.93 22.51 21.36 21.91 119,983 25.48 0.99
2018-04-05 21.95 22.45 21.85 22.1 77,653 25.7 1
2018-04-04 20.75 21.97 20.62 21.86 247,721 25.42 0.99
2018-04-03 21.09 21.35 20.84 21.02 165,023 24.44 0.95
2018-04-02 21.38 21.51 20.83 20.97 127,486 24.38 0.95
2018-03-30 0 0 0 21.43 0 - -
2018-03-29 21.28 21.8 21.07 21.43 122,517 24.92 0.97
2018-03-28 21.46 21.71 21.06 21.16 76,926 24.61 0.96
2018-03-27 21.73 21.89 21.4 21.48 96,029 24.98 0.97
2018-03-26 21.5 21.66 21.25 21.64 121,567 25.16 0.98
2018-03-23 21.68 21.83 21.08 21.19 138,703 24.64 0.96
2018-03-22 21.97 22.29 21.5 21.5 95,634 25 0.97
2018-03-21 22 22.6 21.83 22.09 82,996 25.69 1
2018-03-20 22.76 23.03 21.76 21.83 108,665 25.38 0.99
2018-03-19 23.34 23.34 22.53 22.75 156,668 26.45 1.03
2018-03-16 22.68 23.48 22.68 23.38 386,384 27.19 1.06
2018-03-15 22.73 22.94 22.39 22.69 169,196 26.38 1.03
2018-03-14 23.07 23.25 22.65 22.71 168,621 26.41 1.03
2018-03-13 22 23.04 22 22.96 327,392 26.7 1.04
2018-03-12 21.75 22.19 21.72 21.93 175,381 25.5 0.99
2018-03-09 21.32 21.77 21.03 21.71 136,168 25.24 0.98
2018-03-08 21.09 21.42 20.93 21.18 117,493 24.63 0.96
2018-03-07 20.62 21.14 20.62 21.01 293,219 24.43 0.95
2018-03-06 20.79 21.02 20.41 20.79 141,103 24.17 0.94
2018-03-05 20.53 21.08 20.53 20.75 171,766 24.13 0.94
2018-03-02 20.35 20.99 20.24 20.73 144,831 24.11 0.94
2018-03-01 20.37 20.94 20.11 20.52 163,848 23.86 0.93
2018-02-28 20.95 21.37 20.32 20.38 166,343 23.7 0.92
2018-02-27 21.41 21.41 20.8 20.94 249,645 24.35 0.95
2018-02-26 22.01 22.09 21.36 21.4 120,108 24.88 0.97
2018-02-23 21.98 22.14 21.75 22 141,038 25.58 1
2018-02-22 22.3 22.45 21.7 21.78 211,851 25.33 0.99
2018-02-21 22.61 23.1 22.26 22.31 100,036 25.94 1.01
2018-02-20 22.74 23.05 22.41 22.73 102,827 26.43 1.03
2018-02-19 0 0 0 22.96 0 - -
2018-02-16 23.86 24.1 22.94 22.96 160,572 26.7 1.04
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 Price8.47Aug 05,2013
Avg Stock Price26.45

Motorcar Parts of America Historical PE ratio: Past 5 years

Max PE Ratio117.82Nov 30,2015
Min PE Ratio3.02Jul 31,2014
Avg PE Ratio32.73

Motorcar Parts of America Historical PS ratio: Past 5 years

Max PS Ratio2.11Nov 30,2015
Min PS Ratio0.3Aug 05,2013
Avg PS Ratio1.34

MPAA Industry Peers

Company Price Change (%)
Standard Motor Products (SMP)50.660.23 (0.46%)
Remy (REMY)29.480 (0%)
Cooper-standard (CPS)135.922.9 (2.09%)
Delphi Tech Plc (DLPH)48.670.77 (1.56%)
Cooper-standard (CPS)135.922.9 (2.09%)
Aptiv Plc (APTV)96.241.04 (1.07%)
Borgwarner (BWA)45.090.85 (1.85%)

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 317,765 typically implies breaking news or earnings release. MPAA stock saw a high of $19.34, and a low of $19.03 on last trading day. The company's P/S ratio was at a high of 2.11 on Nov 30, 2015 according to our Motorcar Parts of America stock history data.