MotorCar Parts of America Inc (MPAA)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 09/07/2025 |
95.541 |
-4,97%
|
12,33
|
11,76
|
12,61
|
11,85
|
| 08/07/2025 |
112.622 |
1,63%
|
12,37
|
11,8613
|
12,48
|
12,47
|
| 07/07/2025 |
186.495 |
-0,97%
|
12,9007
|
11,8613
|
12,9007
|
12,27
|
| 04/07/2025 |
69.901 |
0,24%
|
12,53
|
12,285
|
12,585
|
12,39
|
| 03/07/2025 |
69.901 |
0,24%
|
11,61
|
11,58
|
12,595
|
12,39
|
| 02/07/2025 |
179.209 |
6,83%
|
11,10
|
10,614
|
12,44
|
12,36
|
| 01/07/2025 |
115.335 |
3,30%
|
10,12
|
10,0507
|
11,78
|
11,57
|
| 30/06/2025 |
301.764 |
10,89%
|
9,82
|
9,82
|
11,27
|
11,20
|
| 27/06/2025 |
191.483 |
-2,51%
|
10,14
|
8,2672
|
10,425
|
10,10
|
| 26/06/2025 |
146.096 |
2,27%
|
10,13
|
9,8201
|
10,43
|
10,35
|
| 25/06/2025 |
89.607 |
0,30%
|
10,15
|
9,765
|
10,29
|
10,12
|
| 24/06/2025 |
103.086 |
-0,59%
|
9,67
|
9,445
|
10,29
|
10,09
|
| 23/06/2025 |
178.439 |
4,00%
|
9,67
|
9,40
|
10,17
|
10,15
|
| 20/06/2025 |
85.946 |
-1,46%
|
9,99
|
9,55
|
10,03
|
9,76
|
| 19/06/2025 |
172.019 |
-5,51%
|
10,11
|
9,60
|
10,15
|
9,91
|
| 18/06/2025 |
172.014 |
-2,46%
|
10,56
|
9,62
|
10,56
|
9,91
|
| 17/06/2025 |
122.365 |
-4,15%
|
10,69
|
10,08
|
10,94
|
10,16
|
| 16/06/2025 |
106.462 |
-1,03%
|
10,33
|
10,33
|
10,94
|
10,60
|
| 13/06/2025 |
123.394 |
-1,29%
|
10,72
|
10,275
|
10,97
|
10,71
|
| 12/06/2025 |
66.456 |
0,19%
|
10,51
|
10,25
|
10,89
|
10,85
|
| 11/06/2025 |
141.352 |
4,14%
|
9,74
|
9,74
|
10,84
|
10,82
|
| 10/06/2025 |
205.061 |
6,89%
|
12,58
|
9,5612
|
12,65
|
10,39
|
| 09/06/2025 |
464.046 |
-17,70%
|
12,37
|
9,5612
|
12,65
|
9,72
|
| 06/06/2025 |
137.622 |
0,59%
|
11,73
|
11,566
|
12,40
|
11,92
|
| 05/06/2025 |
97.529 |
0,68%
|
11,98
|
11,566
|
12,2836
|
11,85
|
| 04/06/2025 |
103.399 |
-1,09%
|
11,28
|
11,21
|
12,2836
|
11,77
|
| 03/06/2025 |
239.246 |
5,03%
|
11,14
|
11,02
|
12,12
|
11,90
|
| 02/06/2025 |
140.830 |
1,71%
|
11,14
|
11,02
|
11,375
|
11,33
|
| 30/05/2025 |
62.131 |
-0,76%
|
11,55
|
11,105
|
11,55
|
11,14
|
| 29/05/2025 |
107.833 |
-1,14%
|
11,44
|
11,115
|
11,70
|
11,24
|
| 28/05/2025 |
81.509 |
0,27%
|
11,01
|
10,98
|
11,72
|
11,37
|
| 27/05/2025 |
141.371 |
3,37%
|
11,01
|
10,98
|
11,575
|
11,34
|
| 23/05/2025 |
95.861 |
-4,11%
|
11,20
|
10,54
|
11,73
|
10,97
|
| 22/05/2025 |
123.349 |
1,51%
|
11,27
|
10,81
|
11,77
|
11,44
|
| 21/05/2025 |
139.001 |
-1,14%
|
10,70
|
10,70
|
11,47
|
11,27
|
| 20/05/2025 |
153.239 |
6,24%
|
10,88
|
10,62
|
11,42
|
11,40
|
| 19/05/2025 |
96.815 |
-1,38%
|
11,29
|
10,62
|
11,42
|
10,73
|
| 16/05/2025 |
104.681 |
0,28%
|
10,93
|
10,65
|
11,39
|
10,88
|
