MotorCar Parts of America Inc (MPAA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 02/07/2026 |
60.380 |
-2,92%
|
15,13
|
13,82
|
15,6788
|
14,67
|
| 01/07/2026 |
71.076 |
-1,83%
|
15,32
|
14,5701
|
16,048
|
15,04
|
| 30/06/2026 |
105.328 |
0,86%
|
15,41
|
14,91
|
16,43
|
15,32
|
| 29/06/2026 |
81.434 |
-2,51%
|
15,681
|
15,00
|
15,74
|
15,19
|
| 26/06/2026 |
70.620 |
3,96%
|
14,85
|
14,85
|
15,65
|
15,53
|
| 25/06/2026 |
79.590 |
-0,73%
|
14,71
|
13,98
|
15,325
|
14,91
|
| 24/06/2026 |
86.943 |
0,27%
|
15,01
|
14,88
|
15,575
|
15,01
|
| 23/06/2026 |
84.892 |
-1,06%
|
15,10
|
14,464
|
15,30
|
14,95
|
| 18/06/2026 |
148.660 |
2,88%
|
15,13
|
14,90
|
15,50
|
15,12
|
| 17/06/2026 |
62.494 |
3,61%
|
14,54
|
14,53
|
15,24
|
14,93
|
| 16/06/2026 |
90.681 |
-1,55%
|
14,83
|
14,46
|
15,205
|
14,54
|
| 15/06/2026 |
92.888 |
-2,02%
|
15,45
|
14,78
|
15,755
|
14,85
|
| 12/06/2026 |
97.367 |
0,94%
|
15,25
|
14,47
|
15,25
|
15,09
|
| 11/06/2026 |
139.654 |
3,60%
|
14,53
|
14,53
|
15,22
|
14,95
|
| 10/06/2026 |
201.539 |
9,55%
|
12,27
|
12,27
|
14,9899
|
14,43
|
| 09/06/2026 |
155.498 |
-7,65%
|
14,55
|
13,08
|
15,2695
|
13,20
|
| 08/06/2026 |
454.052 |
34,56%
|
13,40
|
12,94
|
15,30
|
14,25
|
| 05/06/2026 |
22.392 |
-0,80%
|
10,53
|
10,53
|
11,05
|
10,59
|
| 04/06/2026 |
22.118 |
1,14%
|
10,76
|
10,46
|
10,92
|
10,67
|
| 03/06/2026 |
33.144 |
-1,59%
|
10,66
|
10,53
|
10,96
|
10,55
|
| 02/06/2026 |
18.347 |
0,99%
|
10,80
|
10,4001
|
11,02
|
10,71
|
| 01/06/2026 |
47.093 |
-4,07%
|
11,48
|
10,38
|
11,48
|
10,61
|
| 29/05/2026 |
21.271 |
-2,04%
|
11,21
|
10,88
|
11,39
|
11,06
|
| 28/05/2026 |
27.883 |
0,99%
|
11,18
|
10,945
|
11,44
|
11,26
|
| 27/05/2026 |
29.916 |
1,64%
|
10,98
|
10,865
|
11,48
|
11,15
|
| 26/05/2026 |
28.258 |
0,55%
|
10,94
|
10,801
|
11,10
|
10,97
|
| 22/05/2026 |
20.080 |
0,30%
|
10,86
|
10,77
|
11,4699
|
10,91
|
| 21/05/2026 |
29.946 |
0,84%
|
9,08
|
9,08
|
10,91
|
10,86
|
| 20/05/2026 |
15.945 |
2,87%
|
10,48
|
10,25
|
11,00
|
10,77
|
| 19/05/2026 |
27.925 |
-0,52%
|
10,39
|
10,1201
|
10,75
|
10,47
|
| 18/05/2026 |
20.593 |
-3,88%
|
11,06
|
10,46
|
11,08
|
10,535
|
| 15/05/2026 |
38.768 |
-3,34%
|
11,20
|
10,81
|
11,73
|
10,96
|
| 14/05/2026 |
24.664 |
1,70%
|
11,19
|
11,0548
|
11,72
|
11,38
|
| 13/05/2026 |
28.955 |
-0,36%
|
11,19
|
11,025
|
11,3799
|
11,19
|
| 12/05/2026 |
31.471 |
-3,19%
|
11,59
|
11,20
|
11,98
|
11,23
|
| 11/05/2026 |
27.990 |
-0,52%
|
11,66
|
11,5101
|
12,00
|
11,60
|
| 08/05/2026 |
18.308 |
1,83%
|
11,47
|
11,37
|
11,84
|
11,66
|
| 07/05/2026 |
23.553 |
-1,42%
|
11,60
|
11,25
|
11,94
|
11,47
|
| 06/05/2026 |
26.054 |
2,38%
|
11,51
|
11,40
|
11,745
|
11,62
|
| 05/05/2026 |
24.896 |
1,93%
|
11,18
|
11,11
|
11,62
|
11,35
|
| 04/05/2026 |
21.095 |
-0,71%
|
11,14
|
11,08
|
11,50
|
11,135
|
| 01/05/2026 |
49.816 |
0,18%
|
11,21
|
11,01
|
11,548
|
11,24
|
| 30/04/2026 |
40.444 |
2,19%
|
11,50
|
10,93
|
11,65
|
11,22
|
| 29/04/2026 |
36.349 |
-1,35%
|
11,03
|
10,93
|
11,31
|
10,97
|
| 28/04/2026 |
39.412 |
-4,48%
|
11,55
|
11,065
|
11,73
|
11,10
|
| 27/04/2026 |
1.760 |
1,04%
|
11,68
|
11,41
|
11,68
|
11,62
|
| 24/04/2026 |
30.499 |
0,35%
|
11,41
|
11,155
|
11,78
|
11,51
|
| 23/04/2026 |
23.975 |
-0,86%
|
11,51
|
11,16
|
11,64
|
11,47
|
| 22/04/2026 |
22.107 |
0,70%
|
11,49
|
10,8421
|
11,69
|
11,57
|
| 21/04/2026 |
33.884 |
-2,21%
|
11,84
|
11,49
|
11,95
|
11,49
|
| 20/04/2026 |
37.917 |
0,77%
|
11,52
|
11,07
|
11,94
|
11,75
|
| 17/04/2026 |
46.790 |
3,83%
|
11,34
|
10,9701
|
12,00
|
11,66
|
| 16/04/2026 |
50.815 |
0,58%
|
11,14
|
11,10
|
11,36
|
11,23
|
| 15/04/2026 |
49.802 |
-2,70%
|
11,61
|
11,14
|
11,61
|
11,18
|
| 14/04/2026 |
37.402 |
1,06%
|
11,34
|
11,2625
|
11,59
|
11,49
|
| 13/04/2026 |
29.836 |
-0,79%
|
11,46
|
11,26
|
11,565
|
11,37
|
| 10/04/2026 |
29.489 |
0,88%
|
11,37
|
11,15
|
11,53
|
11,46
|
| 09/04/2026 |
35.514 |
1,98%
|
11,14
|
11,062
|
11,412
|
11,36
|
| 08/04/2026 |
31.374 |
4,99%
|
11,13
|
10,98
|
11,21
|
11,14
|
| 07/04/2026 |
41.260 |
0,19%
|
10,51
|
10,3744
|
10,78
|
10,63
|
| 06/04/2026 |
49.703 |
-1,67%
|
10,84
|
9,81
|
10,84
|
10,61
|
| 02/04/2026 |
234.666 |
-1,10%
|
10,35
|
10,35
|
11,0599
|
10,79
|
| 01/04/2026 |
48.548 |
-1,36%
|
11,06
|
10,78
|
11,28
|
10,91
|
| 31/03/2026 |
36.839 |
2,03%
|
10,90
|
10,815
|
11,21
|
11,06
|
| 30/03/2026 |
72.421 |
-0,37%
|
10,96
|
9,8601
|
10,96
|
10,86
|
| 27/03/2026 |
41.259 |
-2,15%
|
11,02
|
10,82
|
11,2281
|
10,90
|
| 26/03/2026 |
44.787 |
-0,36%
|
11,03
|
10,91
|
11,31
|
11,14
|
| 25/03/2026 |
63.101 |
3,32%
|
10,92
|
10,71
|
11,20
|
11,19
|
| 24/03/2026 |
47.940 |
0,84%
|
10,59
|
10,59
|
11,00
|
10,83
|
| 23/03/2026 |
72.753 |
5,19%
|
10,42
|
10,345
|
10,83
|
10,74
|
| 20/03/2026 |
44.360 |
-1,45%
|
10,32
|
10,10
|
10,34
|
10,21
|
| 19/03/2026 |
76.657 |
0,98%
|
10,16
|
10,11
|
10,49
|
10,36
|
| 18/03/2026 |
55.216 |
-0,58%
|
10,23
|
10,05
|
10,38
|
10,26
|
| 17/03/2026 |
55.461 |
2,27%
|
10,17
|
10,17
|
10,41
|
10,35
|
| 16/03/2026 |
96.084 |
0,00%
|
10,16
|
10,10
|
10,39
|
10,12
|
| 13/03/2026 |
94.741 |
-1,08%
|
10,13
|
10,05
|
10,34
|
10,12
|
| 12/03/2026 |
56.096 |
-2,11%
|
10,65
|
10,11
|
10,75
|
10,23
|
| 11/03/2026 |
95.750 |
2,55%
|
10,20
|
10,14
|
10,56
|
10,45
|
| 10/03/2026 |
91.053 |
0,39%
|
10,39
|
10,03
|
10,475
|
10,19
|
| 09/03/2026 |
130.066 |
-3,29%
|
10,50
|
10,00
|
10,665
|
10,15
|
| 06/03/2026 |
123.504 |
1,45%
|
10,37
|
10,25
|
10,97
|
10,50
|
| 05/03/2026 |
83.025 |
0,19%
|
10,22
|
9,96
|
10,60
|
10,35
|
| 04/03/2026 |
105.987 |
-0,48%
|
10,41
|
9,96
|
10,44
|
10,36
|
| 03/03/2026 |
105.750 |
0,97%
|
10,07
|
9,8201
|
10,47
|
10,41
|
| 02/03/2026 |
52.149 |
-0,10%
|
10,17
|
10,06
|
10,4866
|
10,31
|
| 27/02/2026 |
61.695 |
-0,19%
|
10,20
|
10,07
|
10,4892
|
10,34
|
| 26/02/2026 |
38.652 |
-3,90%
|
10,73
|
10,205
|
10,8298
|
10,35
|
| 25/02/2026 |
50.892 |
1,13%
|
10,74
|
10,43
|
10,85
|
10,77
|
| 24/02/2026 |
100.890 |
0,66%
|
10,57
|
10,57
|
10,935
|
10,65
|
| 23/02/2026 |
174.919 |
-0,56%
|
10,64
|
10,3601
|
10,69
|
10,58
|
| 20/02/2026 |
145.243 |
0,57%
|
10,26
|
10,26
|
10,89
|
10,64
|
| 19/02/2026 |
239.594 |
-1,58%
|
10,56
|
10,345
|
10,825
|
10,58
|
| 18/02/2026 |
128.370 |
4,98%
|
10,50
|
9,80
|
10,898
|
10,75
|
| 17/02/2026 |
94.001 |
1,79%
|
9,86
|
9,75
|
10,37
|
10,24
|
| 13/02/2026 |
178.918 |
5,46%
|
9,62
|
9,5501
|
10,35
|
10,04
|
| 12/02/2026 |
195.502 |
-5,09%
|
10,01
|
9,30
|
10,2205
|
9,52
|
| 11/02/2026 |
193.030 |
-6,06%
|
10,51
|
9,81
|
10,71
|
10,03
|
| 10/02/2026 |
260.669 |
-1,02%
|
10,80
|
10,30
|
10,90
|
10,73
|
| 09/02/2026 |
280.420 |
-17,50%
|
11,08
|
9,2901
|
11,0999
|
10,84
|
| 06/02/2026 |
61.122 |
2,82%
|
12,91
|
12,82
|
13,18
|
13,14
|
