MotorCar Parts of America Inc (MPAA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
102.196 |
0,26%
|
10,55
|
10,43
|
10,67
|
10,64
|
| 17/09/2026 |
44.655 |
-0,75%
|
10,81
|
10,54
|
10,92
|
10,57
|
| 16/09/2026 |
94.344 |
-0,93%
|
10,72
|
10,55
|
10,9399
|
10,65
|
| 15/09/2026 |
40.021 |
-2,18%
|
10,95
|
10,73
|
11,10
|
10,76
|
| 14/09/2026 |
53.622 |
1,76%
|
10,71
|
10,7001
|
11,0477
|
11,00
|
| 11/09/2026 |
54.056 |
-1,41%
|
11,09
|
10,75
|
11,445
|
10,81
|
| 10/09/2026 |
85.263 |
-6,12%
|
11,56
|
10,88
|
11,665
|
10,965
|
| 09/09/2026 |
90.977 |
-0,26%
|
12,075
|
11,56
|
12,075
|
11,68
|
| 08/09/2026 |
70.176 |
-3,31%
|
12,05
|
11,67
|
12,15
|
11,71
|
| 04/09/2026 |
23.251 |
2,33%
|
11,77
|
11,67
|
12,125
|
12,08
|
| 03/09/2026 |
25.135 |
2,17%
|
11,67
|
11,53
|
11,8475
|
11,79
|
| 02/09/2026 |
69.496 |
-0,17%
|
11,66
|
11,45
|
11,8599
|
11,55
|
| 01/09/2026 |
70.961 |
-0,09%
|
11,62
|
11,43
|
11,84
|
11,60
|
| 31/08/2026 |
123.693 |
1,13%
|
11,52
|
11,41
|
11,76
|
11,62
|
| 28/08/2026 |
50.534 |
-0,02%
|
11,50
|
11,335
|
11,745
|
11,50
|
| 27/08/2026 |
52.654 |
0,18%
|
11,39
|
11,36
|
11,665
|
11,48
|
| 26/08/2026 |
51.479 |
-2,39%
|
11,73
|
11,395
|
11,76
|
11,46
|
| 25/08/2026 |
73.315 |
1,47%
|
11,57
|
11,38
|
12,015
|
11,73
|
| 24/08/2026 |
68.040 |
-3,18%
|
11,95
|
11,375
|
12,173
|
11,56
|
| 21/08/2026 |
78.703 |
1,53%
|
11,87
|
11,76
|
12,05
|
11,95
|
| 20/08/2026 |
89.053 |
0,26%
|
11,68
|
11,61
|
11,83
|
11,77
|
| 19/08/2026 |
70.773 |
-0,13%
|
11,80
|
11,60
|
11,92
|
11,75
|
| 18/08/2026 |
105.828 |
-1,76%
|
11,4612
|
11,3192
|
11,74
|
11,74
|
| 17/08/2026 |
125.218 |
-4,09%
|
12,47
|
11,65
|
12,50
|
11,95
|
| 14/08/2026 |
60.576 |
0,65%
|
12,41
|
12,235
|
12,58
|
12,46
|
| 13/08/2026 |
69.148 |
2,06%
|
12,23
|
12,23
|
12,68
|
12,39
|
| 12/08/2026 |
101.096 |
-2,33%
|
12,4715
|
11,93
|
12,60
|
12,14
|
| 11/08/2026 |
97.855 |
0,28%
|
12,41
|
12,308
|
12,83
|
12,45
|
| 10/08/2026 |
265.462 |
-8,95%
|
10,90
|
10,046
|
12,67
|
12,42
|
| 07/08/2026 |
61.607 |
0,44%
|
13,62
|
13,30
|
13,97
|
13,63
|
| 06/08/2026 |
50.446 |
-1,87%
|
13,87
|
13,29
|
14,1099
|
13,60
|
| 05/08/2026 |
34.967 |
1,72%
|
13,75
|
13,54
|
14,03
|
13,88
|
| 04/08/2026 |
105.588 |
0,55%
|
13,58
|
13,21
|
13,644
|
13,64
|
| 03/08/2026 |
65.947 |
1,27%
|
13,60
|
13,11
|
13,89
|
13,57
|
| 31/07/2026 |
38.081 |
-2,76%
|
14,10
|
13,37
|
13,82
|
13,40
|
| 30/07/2026 |
45.165 |
-2,27%
|
14,10
|
13,6701
|
14,535
|
13,76
|
| 29/07/2026 |
61.113 |
-0,35%
|
14,5103
|
13,76
|
14,5103
|
14,08
|
| 28/07/2026 |
49.482 |
1,36%
|
13,96
|
13,9101
|
15,3683
|
14,11
|
| 27/07/2026 |
49.396 |
1,02%
|
13,87
|
13,55
|
14,0791
|
13,93
|
| 24/07/2026 |
49.554 |
1,85%
|
13,65
|
13,10
|
13,9499
|
13,79
|
| 23/07/2026 |
29.947 |
-2,54%
|
13,67
|
13,3683
|
14,055
|
13,54
|
| 22/07/2026 |
33.779 |
-2,46%
|
14,07
|
13,88
|
14,475
|
13,88
|
| 21/07/2026 |
50.393 |
3,49%
|
13,78
|
13,60
|
14,3599
|
14,23
|
| 20/07/2026 |
41.756 |
-1,79%
|
14,06
|
13,63
|
14,40
|
13,76
|
| 17/07/2026 |
29.448 |
-2,58%
|
14,16
|
13,78
|
15,00
|
14,00
|
| 16/07/2026 |
70.405 |
0,42%
|
14,23
|
14,1701
|
14,7899
|
14,37
|
| 15/07/2026 |
70.216 |
3,17%
|
13,89
|
13,76
|
14,68
|
14,31
|
| 14/07/2026 |
50.901 |
-3,41%
|
14,49
|
13,74
|
14,8784
|
13,87
|
| 13/07/2026 |
79.668 |
2,06%
|
14,10
|
14,00
|
14,83
|
14,36
|
| 10/07/2026 |
47.631 |
0,14%
|
14,08
|
13,785
|
14,2499
|
14,05
|
| 09/07/2026 |
53.878 |
0,72%
|
13,92
|
13,62
|
14,16
|
14,03
|
| 08/07/2026 |
52.232 |
-2,66%
|
14,22
|
13,745
|
14,612
|
13,91
|
| 07/07/2026 |
50.301 |
-1,86%
|
14,53
|
14,18
|
14,5844
|
14,28
|
| 06/07/2026 |
66.214 |
-0,89%
|
14,69
|
14,49
|
15,83
|
14,54
|
| 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
|
