Singapore markets open in 3 hours 23 minutes
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,011.12 -11.09 (-0.22%) Dow
37,775.38 +22.07 (+0.06%) Nasdaq
15,601.50 -81.87 (-0.52%) Bitcoin USD
63,502.47 +2,203.53 (+3.59%) CMC Crypto 200
1,311.43 +425.90 (+48.09%)
Motorcar Parts of America, Inc. (MPAA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 5.08 | 5.57 | 5.08 | 5.54 | 5.54 | 76,174 |
| 17 Apr 2024 | 5.38 | 5.48 | 5.10 | 5.11 | 5.11 | 62,900 |
| 16 Apr 2024 | 5.62 | 5.86 | 5.41 | 5.42 | 5.42 | 135,000 |
| 15 Apr 2024 | 6.33 | 6.42 | 5.59 | 5.59 | 5.59 | 155,900 |
| 12 Apr 2024 | 6.41 | 6.43 | 5.92 | 6.24 | 6.24 | 83,100 |
| 11 Apr 2024 | 6.47 | 6.83 | 6.34 | 6.47 | 6.47 | 66,100 |
| 10 Apr 2024 | 6.98 | 6.98 | 6.38 | 6.55 | 6.55 | 58,200 |
| 09 Apr 2024 | 7.00 | 7.10 | 6.73 | 6.88 | 6.88 | 46,600 |
| 08 Apr 2024 | 7.42 | 7.46 | 6.91 | 6.99 | 6.99 | 52,900 |
| 05 Apr 2024 | 7.63 | 7.77 | 6.97 | 7.04 | 7.04 | 46,000 |
| 04 Apr 2024 | 7.94 | 8.09 | 7.31 | 7.51 | 7.51 | 84,800 |
| 03 Apr 2024 | 7.70 | 8.01 | 7.70 | 7.94 | 7.94 | 33,700 |
| 02 Apr 2024 | 8.11 | 8.11 | 7.56 | 7.63 | 7.63 | 35,900 |
| 01 Apr 2024 | 7.98 | 8.18 | 7.62 | 8.13 | 8.13 | 94,900 |
| 28 Mar 2024 | 8.09 | 8.18 | 8.01 | 8.04 | 8.04 | 12,500 |
| 27 Mar 2024 | 8.19 | 8.23 | 7.85 | 8.04 | 8.04 | 33,000 |
| 26 Mar 2024 | 7.91 | 8.41 | 7.88 | 8.04 | 8.04 | 45,300 |
| 25 Mar 2024 | 7.73 | 8.08 | 7.73 | 8.01 | 8.01 | 57,000 |
| 22 Mar 2024 | 8.03 | 8.17 | 7.74 | 7.84 | 7.84 | 59,600 |
| 21 Mar 2024 | 7.64 | 8.12 | 7.64 | 8.02 | 8.02 | 49,500 |
| 20 Mar 2024 | 7.53 | 7.91 | 7.50 | 7.79 | 7.79 | 42,600 |
| 19 Mar 2024 | 7.38 | 7.62 | 7.28 | 7.46 | 7.46 | 48,300 |
| 18 Mar 2024 | 7.72 | 7.92 | 7.47 | 7.47 | 7.47 | 58,700 |
| 15 Mar 2024 | 7.96 | 8.23 | 7.71 | 7.77 | 7.77 | 65,700 |
| 14 Mar 2024 | 8.12 | 8.12 | 7.83 | 7.97 | 7.97 | 35,500 |
| 13 Mar 2024 | 8.22 | 8.44 | 8.07 | 8.22 | 8.22 | 27,300 |
| 12 Mar 2024 | 8.15 | 8.43 | 8.09 | 8.38 | 8.38 | 27,800 |
| 11 Mar 2024 | 8.49 | 8.53 | 8.14 | 8.26 | 8.26 | 32,000 |
| 08 Mar 2024 | 8.93 | 8.93 | 8.44 | 8.53 | 8.53 | 34,500 |
| 07 Mar 2024 | 9.02 | 9.04 | 8.65 | 8.80 | 8.80 | 42,500 |
| 06 Mar 2024 | 9.02 | 9.08 | 8.80 | 8.99 | 8.99 | 38,600 |
| 05 Mar 2024 | 8.79 | 9.06 | 8.79 | 9.00 | 9.00 | 29,600 |
| 04 Mar 2024 | 9.04 | 9.18 | 8.82 | 8.84 | 8.84 | 51,200 |
| 01 Mar 2024 | 8.85 | 9.16 | 8.85 | 8.99 | 8.99 | 42,100 |
| 29 Feb 2024 | 9.07 | 9.34 | 8.88 | 8.99 | 8.99 | 70,200 |
| 28 Feb 2024 | 9.11 | 9.24 | 8.98 | 9.02 | 9.02 | 51,200 |
| 27 Feb 2024 | 9.37 | 9.58 | 9.21 | 9.22 | 9.22 | 37,500 |
| 26 Feb 2024 | 9.08 | 9.42 | 8.82 | 9.35 | 9.35 | 141,800 |
| 23 Feb 2024 | 9.09 | 9.23 | 8.83 | 9.22 | 9.22 | 93,000 |
| 22 Feb 2024 | 8.94 | 9.17 | 8.48 | 8.98 | 8.98 | 112,400 |
| 21 Feb 2024 | 9.44 | 9.51 | 8.94 | 9.00 | 9.00 | 57,500 |
| 20 Feb 2024 | 9.68 | 9.82 | 9.47 | 9.50 | 9.50 | 108,800 |
| 16 Feb 2024 | 9.68 | 9.87 | 9.45 | 9.83 | 9.83 | 86,100 |
| 15 Feb 2024 | 9.43 | 9.74 | 9.42 | 9.70 | 9.70 | 46,500 |
| 14 Feb 2024 | 9.89 | 9.89 | 9.42 | 9.44 | 9.44 | 43,100 |
| 13 Feb 2024 | 9.98 | 10.10 | 9.51 | 9.57 | 9.57 | 97,400 |
| 12 Feb 2024 | 8.64 | 10.40 | 8.64 | 9.94 | 9.94 | 161,500 |
| 09 Feb 2024 | 8.70 | 8.81 | 8.30 | 8.60 | 8.60 | 145,700 |
| 08 Feb 2024 | 9.18 | 9.90 | 9.18 | 9.58 | 9.58 | 46,100 |
| 07 Feb 2024 | 9.36 | 9.39 | 8.90 | 9.15 | 9.15 | 74,400 |
| 06 Feb 2024 | 9.66 | 9.86 | 9.23 | 9.40 | 9.40 | 40,800 |
| 05 Feb 2024 | 9.31 | 9.64 | 9.19 | 9.56 | 9.56 | 61,800 |
| 02 Feb 2024 | 9.23 | 9.56 | 9.02 | 9.45 | 9.45 | 47,100 |
| 01 Feb 2024 | 9.12 | 9.56 | 8.99 | 9.34 | 9.34 | 66,500 |
| 31 Jan 2024 | 9.66 | 9.69 | 9.12 | 9.13 | 9.13 | 47,000 |
| 30 Jan 2024 | 9.82 | 10.05 | 9.79 | 9.80 | 9.80 | 23,200 |
| 29 Jan 2024 | 9.69 | 10.00 | 9.45 | 9.90 | 9.90 | 31,000 |
| 26 Jan 2024 | 10.20 | 10.25 | 9.71 | 9.75 | 9.75 | 40,800 |
| 25 Jan 2024 | 9.89 | 10.20 | 9.84 | 10.18 | 10.18 | 105,000 |
| 24 Jan 2024 | 10.03 | 10.04 | 9.82 | 9.82 | 9.82 | 90,900 |
| 23 Jan 2024 | 9.79 | 10.01 | 9.78 | 9.89 | 9.89 | 63,300 |
| 22 Jan 2024 | 9.34 | 9.90 | 9.28 | 9.88 | 9.88 | 83,900 |
| 19 Jan 2024 | 9.10 | 9.38 | 9.05 | 9.29 | 9.29 | 36,500 |
| 18 Jan 2024 | 9.09 | 9.38 | 9.05 | 9.16 | 9.16 | 58,100 |
| 17 Jan 2024 | 8.92 | 9.14 | 8.92 | 9.11 | 9.11 | 31,700 |
| 16 Jan 2024 | 9.12 | 9.26 | 8.80 | 9.09 | 9.09 | 60,200 |
| 12 Jan 2024 | 9.15 | 9.35 | 8.98 | 9.28 | 9.28 | 72,500 |
| 11 Jan 2024 | 9.05 | 9.14 | 8.96 | 9.09 | 9.09 | 50,800 |
| 10 Jan 2024 | 9.07 | 9.26 | 8.98 | 9.18 | 9.18 | 47,400 |
| 09 Jan 2024 | 9.26 | 9.26 | 9.05 | 9.09 | 9.09 | 84,600 |
| 08 Jan 2024 | 9.84 | 9.89 | 9.43 | 9.43 | 9.43 | 99,900 |
| 05 Jan 2024 | 9.50 | 9.94 | 9.49 | 9.84 | 9.84 | 94,100 |
| 04 Jan 2024 | 8.90 | 9.52 | 8.90 | 9.41 | 9.41 | 73,800 |
| 03 Jan 2024 | 8.82 | 9.07 | 8.67 | 9.00 | 9.00 | 100,100 |
| 02 Jan 2024 | 9.33 | 9.57 | 8.95 | 9.12 | 9.12 | 108,600 |
| 29 Dec 2023 | 9.43 | 9.57 | 9.24 | 9.34 | 9.34 | 87,600 |
| 28 Dec 2023 | 9.59 | 9.70 | 9.32 | 9.42 | 9.42 | 53,600 |
| 27 Dec 2023 | 9.57 | 9.69 | 9.27 | 9.68 | 9.68 | 75,500 |
| 26 Dec 2023 | 8.63 | 9.59 | 8.54 | 9.49 | 9.49 | 123,500 |
| 22 Dec 2023 | 8.56 | 8.79 | 8.56 | 8.68 | 8.68 | 56,900 |
| 21 Dec 2023 | 8.29 | 8.55 | 8.28 | 8.50 | 8.50 | 97,000 |
| 20 Dec 2023 | 8.33 | 8.59 | 8.12 | 8.22 | 8.22 | 78,400 |
| 19 Dec 2023 | 8.26 | 8.55 | 8.26 | 8.47 | 8.47 | 59,300 |
| 18 Dec 2023 | 8.30 | 8.32 | 7.81 | 8.10 | 8.10 | 111,100 |
| 15 Dec 2023 | 9.00 | 9.03 | 8.15 | 8.29 | 8.29 | 142,400 |
| 14 Dec 2023 | 9.27 | 9.35 | 8.70 | 8.95 | 8.95 | 116,700 |
| 13 Dec 2023 | 9.04 | 9.12 | 8.61 | 9.09 | 9.09 | 74,900 |
| 12 Dec 2023 | 9.31 | 9.31 | 8.73 | 8.86 | 8.86 | 48,700 |
| 11 Dec 2023 | 9.23 | 9.41 | 8.97 | 9.30 | 9.30 | 84,300 |
| 08 Dec 2023 | 9.38 | 9.81 | 9.31 | 9.35 | 9.35 | 46,700 |
| 07 Dec 2023 | 9.84 | 10.09 | 9.82 | 9.89 | 9.89 | 33,200 |
| 06 Dec 2023 | 9.92 | 10.10 | 9.65 | 9.84 | 9.84 | 103,700 |
| 05 Dec 2023 | 9.82 | 10.02 | 9.57 | 9.85 | 9.85 | 75,800 |
| 04 Dec 2023 | 9.70 | 9.98 | 9.55 | 9.82 | 9.82 | 90,800 |
| 01 Dec 2023 | 9.39 | 9.94 | 9.39 | 9.85 | 9.85 | 65,800 |
| 30 Nov 2023 | 9.57 | 9.83 | 9.44 | 9.64 | 9.64 | 78,800 |
| 29 Nov 2023 | 9.75 | 9.95 | 9.74 | 9.79 | 9.79 | 58,700 |
| 28 Nov 2023 | 9.97 | 9.97 | 9.44 | 9.62 | 9.62 | 83,300 |
| 27 Nov 2023 | 9.72 | 10.04 | 9.72 | 9.90 | 9.90 | 73,800 |
| 24 Nov 2023 | 10.06 | 10.12 | 9.76 | 9.95 | 9.95 | 52,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.