MotorCar Parts of America Inc (MPAA)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 28/11/2025 |
39.819 |
0,46%
|
13,10
|
12,95
|
13,4088
|
13,18
|
| 26/11/2025 |
70.723 |
-1,87%
|
13,30
|
12,95
|
13,5146
|
13,12
|
| 25/11/2025 |
88.475 |
-2,41%
|
13,68
|
13,20
|
13,79
|
13,37
|
| 24/11/2025 |
137.892 |
6,08%
|
12,57
|
12,57
|
13,78
|
13,70
|
| 21/11/2025 |
149.444 |
2,46%
|
12,63
|
12,41
|
13,12
|
12,91
|
| 20/11/2025 |
155.740 |
0,60%
|
12,83
|
12,51
|
13,10
|
12,60
|
| 19/11/2025 |
130.533 |
-4,21%
|
13,00
|
12,48
|
13,255
|
12,53
|
| 18/11/2025 |
168.382 |
3,98%
|
12,80
|
12,42
|
13,09
|
13,08
|
| 17/11/2025 |
169.652 |
-3,82%
|
12,97
|
12,58
|
13,515
|
12,58
|
| 14/11/2025 |
160.096 |
0,62%
|
12,79
|
12,67
|
13,335
|
13,09
|
| 13/11/2025 |
239.368 |
-3,56%
|
13,20
|
12,6912
|
13,52
|
13,01
|
| 12/11/2025 |
194.355 |
3,45%
|
13,04
|
13,02
|
13,57
|
13,49
|
| 11/11/2025 |
276.076 |
1,40%
|
12,97
|
12,59
|
13,43
|
13,04
|
| 10/11/2025 |
493.647 |
-26,01%
|
16,84
|
12,54
|
17,089
|
12,86
|
| 07/11/2025 |
132.300 |
0,35%
|
17,17
|
16,5001
|
17,50
|
17,38
|
| 06/11/2025 |
125.347 |
-2,59%
|
17,83
|
17,18
|
17,87
|
17,28
|
| 05/11/2025 |
119.354 |
3,87%
|
16,76
|
16,76
|
18,00
|
17,73
|
| 04/11/2025 |
122.105 |
-1,22%
|
17,07
|
16,75
|
17,15
|
17,07
|
| 03/11/2025 |
167.153 |
1,23%
|
17,28
|
16,75
|
18,12
|
17,28
|
| 31/10/2025 |
110.903 |
1,61%
|
17,47
|
16,67
|
17,47
|
17,06
|
| 30/10/2025 |
82.962 |
-1,35%
|
17,75
|
16,39
|
17,75
|
16,76
|
| 29/10/2025 |
143.088 |
0,47%
|
16,93
|
16,74
|
17,54
|
17,03
|
| 28/10/2025 |
98.269 |
1,92%
|
16,65
|
16,521
|
17,14
|
16,95
|
| 27/10/2025 |
81.047 |
-1,71%
|
17,40
|
16,63
|
17,40
|
16,63
|
| 24/10/2025 |
88.545 |
3,55%
|
16,58
|
16,095
|
17,05
|
16,92
|
| 23/10/2025 |
42.751 |
1,11%
|
16,35
|
16,06
|
16,49
|
16,34
|
| 22/10/2025 |
81.893 |
-1,58%
|
16,45
|
15,705
|
16,49
|
16,16
|
| 21/10/2025 |
86.458 |
4,59%
|
15,72
|
15,365
|
16,47
|
16,42
|
| 20/10/2025 |
82.486 |
1,23%
|
15,41
|
15,41
|
15,945
|
15,70
|
| 17/10/2025 |
57.856 |
-3,30%
|
15,85
|
15,38
|
16,06
|
15,51
|
| 16/10/2025 |
68.722 |
-1,41%
|
16,42
|
15,855
|
16,555
|
16,04
|
| 15/10/2025 |
59.979 |
2,78%
|
15,93
|
15,9005
|
16,38
|
16,27
|
| 14/10/2025 |
86.375 |
3,06%
|
15,36
|
15,18
|
15,89
|
15,83
|
| 13/10/2025 |
99.911 |
3,85%
|
15,55
|
14,8573
|
15,55
|
15,38
|
| 10/10/2025 |
60.381 |
-3,28%
|
15,30
|
14,70
|
15,7399
|
14,81
|
| 09/10/2025 |
76.597 |
-0,46%
|
15,80
|
14,71
|
15,80
|
15,25
|
| 08/10/2025 |
66.948 |
1,53%
|
15,18
|
14,7101
|
15,34
|
15,32
|
| 07/10/2025 |
68.170 |
-2,52%
|
15,37
|
14,85
|
16,02
|
15,06
|
| 06/10/2025 |
83.997 |
-5,97%
|
16,50
|
15,45
|
16,64
|
15,45
|
| 03/10/2025 |
97.950 |
2,75%
|
16,08
|
15,99
|
16,61
|
16,43
|
| 02/10/2025 |
70.923 |
-3,96%
|
16,65
|
15,86
|
16,82
|
15,99
|
| 01/10/2025 |
79.822 |
0,61%
|
16,38
|
16,38
|
16,86
|
16,65
|
| 30/09/2025 |
101.807 |
1,82%
|
16,35
|
16,2501
|
16,63
|
16,54
|
| 29/09/2025 |
95.136 |
-2,35%
|
16,65
|
16,11
|
16,81
|
16,24
|
| 26/09/2025 |
115.660 |
2,59%
|
16,19
|
15,5701
|
16,77
|
16,61
|
| 25/09/2025 |
86.371 |
-7,13%
|
17,75
|
16,075
|
17,75
|
16,19
|
| 24/09/2025 |
156.788 |
5,07%
|
16,50
|
16,22
|
17,43
|
17,41
|
| 23/09/2025 |
101.992 |
-1,55%
|
16,61
|
16,41
|
17,155
|
16,57
|
| 22/09/2025 |
166.453 |
1,75%
|
16,45
|
16,26
|
17,72
|
16,83
|
| 19/09/2025 |
102.800 |
0,00%
|
16,49
|
16,07
|
16,6366
|
16,56
|
| 18/09/2025 |
73.619 |
3,00%
|
16,16
|
15,95
|
17,00
|
16,49
|
| 17/09/2025 |
74.046 |
-1,78%
|
16,38
|
15,935
|
16,58
|
16,00
|
| 16/09/2025 |
109.829 |
2,06%
|
15,98
|
15,50
|
16,53
|
16,27
|
| 15/09/2025 |
80.481 |
1,20%
|
15,80
|
15,59
|
16,02
|
15,99
|
| 12/09/2025 |
129.031 |
-1,68%
|
16,68
|
15,77
|
16,68
|
15,78
|
| 11/09/2025 |
208.707 |
9,97%
|
14,67
|
14,655
|
16,23
|
16,04
|
| 10/09/2025 |
48.392 |
-0,98%
|
14,84
|
14,57
|
14,955
|
14,65
|
| 09/09/2025 |
50.506 |
0,68%
|
14,54
|
14,54
|
14,80
|
14,80
|
| 08/09/2025 |
54.366 |
1,17%
|
15,00
|
14,50
|
15,00
|
14,70
|
| 05/09/2025 |
47.106 |
-2,29%
|
14,97
|
14,36
|
15,10
|
14,53
|
| 04/09/2025 |
85.024 |
2,98%
|
14,49
|
14,30
|
14,87
|
14,87
|
| 03/09/2025 |
73.851 |
-0,48%
|
14,26
|
14,24
|
14,67
|
14,44
|
| 02/09/2025 |
92.903 |
-2,62%
|
14,64
|
14,38
|
14,99
|
14,51
|
| 29/08/2025 |
63.496 |
-1,33%
|
15,09
|
14,60
|
15,18
|
14,90
|
| 28/08/2025 |
108.001 |
0,47%
|
15,29
|
14,765
|
15,29
|
15,10
|
| 27/08/2025 |
140.508 |
0,94%
|
14,74
|
14,57
|
15,05
|
15,03
|
| 26/08/2025 |
96.207 |
2,41%
|
14,99
|
14,3624
|
15,07
|
14,89
|
| 25/08/2025 |
83.747 |
0,62%
|
14,90
|
14,26
|
14,90
|
14,54
|
| 22/08/2025 |
150.586 |
3,44%
|
14,04
|
14,0118
|
15,17
|
14,45
|
| 21/08/2025 |
385.699 |
3,56%
|
13,31
|
13,31
|
13,98
|
13,96
|
| 20/08/2025 |
66.086 |
-1,25%
|
13,58
|
13,3121
|
13,63
|
13,48
|
| 19/08/2025 |
105.446 |
-0,95%
|
13,76
|
13,50
|
14,13
|
13,65
|
| 18/08/2025 |
105.270 |
0,15%
|
13,00
|
13,00
|
13,92
|
13,76
|
| 15/08/2025 |
93.161 |
-3,24%
|
14,25
|
13,53
|
14,60
|
13,74
|
| 14/08/2025 |
216.435 |
-2,61%
|
14,48
|
14,06
|
14,935
|
14,20
|
| 13/08/2025 |
172.595 |
0,41%
|
14,54
|
14,44
|
15,04
|
14,58
|
| 12/08/2025 |
262.910 |
5,03%
|
14,14
|
13,14
|
14,87
|
14,52
|
| 11/08/2025 |
399.201 |
22,43%
|
13,30
|
12,49
|
14,9628
|
13,81
|
| 08/08/2025 |
42.604 |
0,27%
|
11,32
|
11,115
|
12,41
|
11,28
|
| 07/08/2025 |
49.741 |
-0,27%
|
11,35
|
11,04
|
11,625
|
11,25
|
| 06/08/2025 |
47.642 |
0,54%
|
12,00
|
10,91
|
12,00
|
11,28
|
| 05/08/2025 |
102.398 |
7,89%
|
10,41
|
10,265
|
11,29
|
11,22
|
| 04/08/2025 |
69.764 |
2,17%
|
10,24
|
10,0001
|
10,525
|
10,40
|
| 01/08/2025 |
107.827 |
-2,03%
|
10,27
|
9,84
|
10,27
|
10,15
|
| 31/07/2025 |
112.517 |
-3,08%
|
10,73
|
10,28
|
10,91
|
10,37
|
| 30/07/2025 |
79.348 |
-8,63%
|
11,70
|
10,69
|
11,7905
|
10,70
|
| 29/07/2025 |
69.507 |
-2,82%
|
12,16
|
11,67
|
12,175
|
11,70
|
| 28/07/2025 |
83.906 |
-0,82%
|
12,16
|
11,8017
|
12,175
|
12,04
|
| 25/07/2025 |
82.384 |
0,17%
|
11,96
|
11,803
|
12,41
|
12,14
|
| 24/07/2025 |
94.636 |
1,25%
|
11,84
|
11,5601
|
12,32
|
12,12
|
| 23/07/2025 |
63.108 |
1,79%
|
11,21
|
11,21
|
11,99
|
11,97
|
| 22/07/2025 |
103.757 |
5,00%
|
11,03
|
10,51
|
11,86
|
11,76
|
| 21/07/2025 |
57.574 |
1,27%
|
11,02
|
10,995
|
11,26
|
11,20
|
| 18/07/2025 |
74.877 |
-3,83%
|
11,49
|
11,025
|
11,70
|
11,06
|
| 17/07/2025 |
135.450 |
-0,26%
|
11,59
|
11,32
|
11,70
|
11,50
|
| 16/07/2025 |
148.221 |
-0,78%
|
11,58
|
11,24
|
11,675
|
11,53
|
| 15/07/2025 |
123.791 |
0,96%
|
11,60
|
11,2337
|
12,5268
|
11,62
|
| 14/07/2025 |
101.430 |
-1,37%
|
11,60
|
11,34
|
11,65
|
11,51
|
| 11/07/2025 |
76.758 |
-2,18%
|
11,79
|
11,4127
|
12,0438
|
11,67
|
| 10/07/2025 |
94.458 |
0,68%
|
12,60
|
11,76
|
12,60
|
11,93
|
