Motorcar Parts of America Inc (MPAA) stock
MPAANasdaqMotor Vehicle Parts & AccessoriesFiscal year ends March 31
Financials through Q1 FY2027, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 10, 2026Score 11/3038% below fair value
$10.31+0.01 (+0.10%)
Close on Oct 30, 2026Market cap $195.20MP/E –Yield –
Price history
Motorcar Parts of America share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$10.31
+0.10% on the day
52-week range
$9.29 – $18.12
-43.1% from the high
Change over 52 weeks
-38.5%
From $16.76 on Oct 30, 2025
Average volume
114,303
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $10.33 | $10.38 | $10.09 | $10.31 | +0.10% | 51,929 |
| Oct 29, 2026 | $10.70 | $11.00 | $10.05 | $10.30 | -3.29% | 78,996 |
| Oct 28, 2026 | $10.23 | $10.79 | $10.10 | $10.65 | +5.03% | 100,495 |
| Oct 27, 2026 | $10.20 | $10.20 | $10.05 | $10.14 | +0.10% | 64,272 |
| Oct 26, 2026 | $10.25 | $10.31 | $10.08 | $10.13 | -0.49% | 72,607 |
| Oct 23, 2026 | $10.05 | $10.19 | $9.96 | $10.18 | +0.39% | 61,771 |
| Oct 22, 2026 | $9.80 | $10.24 | $9.80 | $10.14 | +2.84% | 63,061 |
| Oct 21, 2026 | $10.30 | $10.40 | $9.86 | $9.86 | -3.52% | 127,192 |
| Oct 20, 2026 | $10.32 | $10.46 | $10.22 | $10.22 | -0.29% | 71,705 |
| Oct 19, 2026 | $10.38 | $10.43 | $10.20 | $10.25 | -0.68% | 115,288 |
| Oct 16, 2026 | $10.37 | $10.49 | $10.25 | $10.32 | -0.29% | 108,263 |
| Oct 15, 2026 | $10.45 | $10.60 | $10.25 | $10.35 | -0.38% | 87,039 |
| Oct 14, 2026 | $10.47 | $10.56 | $10.38 | $10.39 | -1.89% | 78,409 |
| Oct 13, 2026 | $10.31 | $10.71 | $10.31 | $10.59 | +3.12% | 56,717 |
| Oct 12, 2026 | $10.35 | $10.45 | $10.15 | $10.27 | -1.44% | 69,071 |
| Oct 9, 2026 | $10.60 | $10.69 | $10.39 | $10.42 | -1.23% | 47,735 |
| Oct 8, 2026 | $10.55 | $10.62 | $10.20 | $10.55 | -0.66% | 66,090 |
| Oct 7, 2026 | $10.62 | $10.71 | $10.50 | $10.62 | -0.56% | 76,703 |
| Oct 6, 2026 | $10.66 | $10.74 | $10.50 | $10.68 | +0.56% | 76,498 |
| Oct 5, 2026 | $10.53 | $10.69 | $10.45 | $10.62 | +0.85% | 79,951 |
| Oct 2, 2026 | $10.50 | $10.55 | $10.30 | $10.53 | +1.84% | 99,688 |
| Oct 1, 2026 | $10.52 | $10.66 | $10.27 | $10.34 | -1.43% | 102,756 |
| Sep 30, 2026 | $10.54 | $10.60 | $10.13 | $10.49 | -0.57% | 291,867 |
| Sep 29, 2026 | $10.60 | $10.86 | $10.48 | $10.55 | +0.19% | 96,642 |
| Sep 28, 2026 | $10.69 | $10.84 | $10.50 | $10.53 | -1.59% | 182,333 |
| Sep 25, 2026 | $10.61 | $10.81 | $10.55 | $10.70 | +1.33% | 89,863 |
| Sep 24, 2026 | $10.51 | $10.61 | $10.41 | $10.56 | 0.00% | 114,725 |
| Sep 23, 2026 | $10.85 | $10.85 | $10.48 | $10.56 | -2.67% | 136,085 |
| Sep 22, 2026 | $10.68 | $10.96 | $10.60 | $10.85 | +2.94% | 102,794 |
| Sep 21, 2026 | $10.59 | $10.59 | $10.41 | $10.54 | -0.94% | 150,432 |
| Sep 18, 2026 | $10.50 | $10.67 | $10.43 | $10.64 | +0.66% | 333,467 |
| Sep 17, 2026 | $10.81 | $10.90 | $10.56 | $10.57 | -0.75% | 79,101 |
| Sep 16, 2026 | $10.72 | $10.90 | $10.54 | $10.65 | -1.02% | 145,683 |
| Sep 15, 2026 | $10.95 | $11.10 | $10.73 | $10.76 | -2.18% | 75,871 |
| Sep 14, 2026 | $10.73 | $11.04 | $10.70 | $11.00 | +1.76% | 86,680 |
| Sep 11, 2026 | $11.09 | $11.26 | $10.77 | $10.81 | -1.41% | 84,498 |
| Sep 10, 2026 | $11.56 | $11.66 | $10.88 | $10.97 | -6.12% | 149,860 |
| Sep 9, 2026 | $12.08 | $12.08 | $11.56 | $11.68 | -0.26% | 139,391 |
| Sep 8, 2026 | $12.01 | $12.01 | $11.67 | $11.71 | -3.06% | 123,968 |
| Sep 4, 2026 | $11.94 | $12.13 | $11.77 | $12.08 | +2.46% | 40,765 |
| Sep 3, 2026 | $11.67 | $11.85 | $11.53 | $11.79 | +2.08% | 47,721 |
| Sep 2, 2026 | $11.66 | $11.85 | $11.45 | $11.55 | -0.43% | 130,680 |
| Sep 1, 2026 | $11.62 | $11.83 | $11.44 | $11.60 | -0.17% | 116,104 |
| Aug 31, 2026 | $11.53 | $11.76 | $11.47 | $11.62 | +1.04% | 209,599 |
| Aug 28, 2026 | $11.50 | $11.74 | $11.34 | $11.50 | +0.17% | 101,163 |
| Aug 27, 2026 | $11.39 | $11.67 | $11.36 | $11.48 | +0.17% | 99,091 |
| Aug 26, 2026 | $11.73 | $11.73 | $11.40 | $11.46 | -2.30% | 81,189 |
| Aug 25, 2026 | $11.57 | $11.81 | $11.38 | $11.73 | +1.47% | 109,432 |
| Aug 24, 2026 | $11.95 | $11.95 | $11.40 | $11.56 | -3.26% | 107,126 |
| Aug 21, 2026 | $11.87 | $12.04 | $11.79 | $11.95 | +1.53% | 121,783 |
| Aug 20, 2026 | $11.68 | $11.83 | $11.61 | $11.77 | +0.17% | 136,455 |
| Aug 19, 2026 | $11.75 | $11.91 | $11.60 | $11.75 | +0.09% | 122,269 |
| Aug 18, 2026 | $11.95 | $12.58 | $11.27 | $11.74 | -1.76% | 168,822 |
| Aug 17, 2026 | $12.47 | $12.50 | $11.71 | $11.95 | -4.09% | 166,616 |
| Aug 14, 2026 | $12.41 | $12.58 | $12.24 | $12.46 | +0.56% | 115,395 |
| Aug 13, 2026 | $12.23 | $12.68 | $12.23 | $12.39 | +2.06% | 92,400 |
| Aug 12, 2026 | $12.46 | $12.68 | $11.93 | $12.14 | -2.49% | 163,554 |
| Aug 11, 2026 | $12.42 | $12.83 | $12.36 | $12.45 | +0.24% | 137,931 |
| Aug 10, 2026 | $10.37 | $12.64 | $10.05 | $12.42 | -8.88% | 397,550 |
| Aug 7, 2026 | $13.62 | $13.89 | $13.56 | $13.63 | +0.22% | 100,740 |
| Aug 6, 2026 | $13.86 | $14.03 | $13.29 | $13.60 | -2.02% | 81,854 |
| Aug 5, 2026 | $13.75 | $14.08 | $13.54 | $13.88 | +1.76% | 61,851 |
| Aug 4, 2026 | $13.58 | $13.64 | $13.21 | $13.64 | +0.52% | 149,120 |
| Aug 3, 2026 | $13.60 | $13.88 | $13.11 | $13.57 | +1.27% | 83,756 |
| Jul 31, 2026 | $13.76 | $13.84 | $13.33 | $13.40 | -2.62% | 94,261 |
| Jul 30, 2026 | $14.10 | $14.39 | $13.68 | $13.76 | -2.27% | 79,932 |
| Jul 29, 2026 | $14.11 | $14.46 | $13.95 | $14.08 | -0.21% | 94,987 |
| Jul 28, 2026 | $13.96 | $15.11 | $13.92 | $14.11 | +1.29% | 84,076 |
| Jul 27, 2026 | $13.87 | $14.09 | $13.55 | $13.93 | +1.02% | 80,118 |
| Jul 24, 2026 | $13.65 | $13.86 | $13.45 | $13.79 | +1.85% | 75,113 |
| Jul 23, 2026 | $13.67 | $13.77 | $13.37 | $13.54 | -2.45% | 61,839 |
| Jul 22, 2026 | $14.07 | $14.43 | $13.88 | $13.88 | -2.46% | 66,696 |
| Jul 21, 2026 | $13.78 | $14.28 | $13.66 | $14.23 | +3.42% | 96,261 |
| Jul 20, 2026 | $14.06 | $14.38 | $13.64 | $13.76 | -1.71% | 82,535 |
| Jul 17, 2026 | $14.16 | $14.46 | $13.78 | $14.00 | -2.57% | 62,582 |
| Jul 16, 2026 | $14.24 | $14.79 | $14.17 | $14.37 | +0.42% | 116,945 |
| Jul 15, 2026 | $13.89 | $14.64 | $13.89 | $14.31 | +3.17% | 112,953 |
| Jul 14, 2026 | $14.37 | $14.70 | $13.67 | $13.87 | -3.41% | 92,270 |
| Jul 13, 2026 | $14.10 | $14.85 | $14.00 | $14.36 | +2.21% | 154,722 |
| Jul 10, 2026 | $14.08 | $14.18 | $13.79 | $14.05 | +0.14% | 81,750 |
| Jul 9, 2026 | $13.92 | $14.16 | $13.65 | $14.03 | +0.86% | 84,568 |
| Jul 8, 2026 | $14.22 | $14.37 | $13.75 | $13.91 | -2.59% | 90,710 |
| Jul 7, 2026 | $14.53 | $14.56 | $14.18 | $14.28 | -1.79% | 86,742 |
| Jul 6, 2026 | $14.69 | $15.16 | $14.49 | $14.54 | -0.89% | 101,375 |
| Jul 2, 2026 | $15.13 | $15.67 | $13.82 | $14.67 | -2.46% | 115,281 |
| Jul 1, 2026 | $15.66 | $15.76 | $14.88 | $15.04 | -1.83% | 135,009 |
| Jun 30, 2026 | $15.23 | $16.43 | $14.91 | $15.32 | +0.86% | 302,503 |
| Jun 29, 2026 | $15.53 | $15.74 | $14.98 | $15.19 | -2.19% | 141,806 |
| Jun 26, 2026 | $14.85 | $15.74 | $14.85 | $15.53 | +4.16% | 332,295 |
| Jun 25, 2026 | $15.01 | $15.33 | $13.98 | $14.91 | -0.67% | 177,490 |
| Jun 24, 2026 | $15.01 | $15.57 | $14.88 | $15.01 | +0.40% | 152,066 |
| Jun 23, 2026 | $14.92 | $15.25 | $14.79 | $14.95 | -1.12% | 153,836 |
| Jun 22, 2026 | $15.25 | $15.40 | $14.95 | $15.12 | -1.56% | 84,314 |
| Jun 18, 2026 | $15.13 | $15.49 | $15.01 | $15.36 | +2.88% | 174,404 |
| Jun 17, 2026 | $14.54 | $15.10 | $14.54 | $14.93 | +2.68% | 111,482 |
| Jun 16, 2026 | $14.85 | $15.08 | $14.46 | $14.54 | -2.09% | 223,319 |
| Jun 15, 2026 | $15.42 | $15.64 | $14.79 | $14.85 | -1.59% | 139,546 |
| Jun 12, 2026 | $14.95 | $15.22 | $14.53 | $15.09 | +0.94% | 146,755 |
| Jun 11, 2026 | $14.68 | $15.22 | $14.57 | $14.95 | +3.60% | 222,631 |
| Jun 10, 2026 | $13.26 | $14.96 | $13.20 | $14.43 | +9.32% | 303,982 |
| Jun 9, 2026 | $14.58 | $15.27 | $13.08 | $13.20 | -7.37% | 289,908 |
| Jun 8, 2026 | $14.01 | $15.30 | $12.94 | $14.25 | +34.56% | 716,583 |
| Jun 5, 2026 | $10.53 | $11.01 | $10.53 | $10.59 | -0.75% | 43,388 |
| Jun 4, 2026 | $10.58 | $10.78 | $10.47 | $10.67 | +1.14% | 43,793 |
| Jun 3, 2026 | $10.66 | $10.96 | $10.53 | $10.55 | -1.49% | 51,430 |
| Jun 2, 2026 | $10.60 | $11.01 | $10.47 | $10.71 | +0.94% | 40,395 |
| Jun 1, 2026 | $11.01 | $11.01 | $10.38 | $10.61 | -4.07% | 81,655 |
| May 29, 2026 | $11.20 | $11.31 | $10.88 | $11.06 | -1.78% | 38,277 |
| May 28, 2026 | $11.18 | $11.39 | $11.07 | $11.26 | +0.99% | 45,332 |
| May 27, 2026 | $10.98 | $11.36 | $10.98 | $11.15 | +1.64% | 48,789 |
| May 26, 2026 | $10.94 | $11.09 | $10.81 | $10.97 | +0.55% | 47,554 |
| May 22, 2026 | $10.86 | $11.16 | $10.81 | $10.91 | +0.46% | 36,485 |
| May 21, 2026 | $10.76 | $10.91 | $10.57 | $10.86 | +0.84% | 47,034 |
| May 20, 2026 | $10.48 | $10.90 | $10.48 | $10.77 | +2.87% | 28,589 |
| May 19, 2026 | $10.42 | $10.75 | $10.12 | $10.47 | -0.62% | 55,712 |
| May 18, 2026 | $11.06 | $11.06 | $10.46 | $10.54 | -3.88% | 33,340 |
| May 15, 2026 | $11.20 | $11.49 | $10.85 | $10.96 | -3.69% | 67,710 |
| May 14, 2026 | $11.31 | $11.58 | $11.21 | $11.38 | +1.70% | 37,458 |
| May 13, 2026 | $11.19 | $11.33 | $11.04 | $11.19 | -0.36% | 39,808 |
| May 12, 2026 | $11.60 | $11.98 | $11.18 | $11.23 | -3.19% | 48,670 |
| May 11, 2026 | $11.66 | $12.00 | $11.33 | $11.60 | -0.51% | 41,991 |
| May 8, 2026 | $11.45 | $11.83 | $11.45 | $11.66 | +1.66% | 30,515 |
| May 7, 2026 | $11.66 | $11.94 | $11.25 | $11.47 | -1.29% | 41,144 |
| May 6, 2026 | $11.51 | $11.75 | $11.40 | $11.62 | +2.38% | 39,301 |
| May 5, 2026 | $11.18 | $11.55 | $11.13 | $11.35 | +1.93% | 32,785 |
| May 4, 2026 | $11.14 | $11.50 | $11.06 | $11.14 | -0.93% | 40,125 |
| May 1, 2026 | $11.21 | $11.37 | $11.01 | $11.24 | +0.18% | 65,867 |
| Apr 30, 2026 | $10.93 | $11.63 | $10.93 | $11.22 | +2.28% | 68,162 |
| Apr 29, 2026 | $11.03 | $11.31 | $10.93 | $10.97 | -1.17% | 65,359 |
| Apr 28, 2026 | $11.55 | $11.73 | $11.05 | $11.10 | -4.48% | 55,900 |
| Apr 27, 2026 | $11.55 | $11.98 | $11.55 | $11.62 | +0.96% | 61,151 |
| Apr 24, 2026 | $11.40 | $11.73 | $11.37 | $11.51 | +0.35% | 51,832 |
| Apr 23, 2026 | $11.51 | $11.63 | $11.34 | $11.47 | -0.86% | 30,194 |
| Apr 22, 2026 | $11.53 | $11.69 | $10.84 | $11.57 | +0.70% | 35,118 |
| Apr 21, 2026 | $11.84 | $11.93 | $11.46 | $11.49 | -2.21% | 53,327 |
| Apr 20, 2026 | $11.52 | $11.90 | $11.07 | $11.75 | +0.77% | 57,152 |
| Apr 17, 2026 | $11.42 | $12.00 | $11.14 | $11.66 | +3.83% | 98,789 |
| Apr 16, 2026 | $11.14 | $11.36 | $11.10 | $11.23 | +0.45% | 81,692 |
| Apr 15, 2026 | $11.26 | $11.52 | $11.14 | $11.18 | -2.70% | 70,553 |
| Apr 14, 2026 | $11.18 | $11.53 | $11.18 | $11.49 | +1.06% | 43,492 |
| Apr 13, 2026 | $11.16 | $11.55 | $11.16 | $11.37 | -0.79% | 34,926 |
| Apr 10, 2026 | $11.37 | $11.51 | $11.37 | $11.46 | +0.88% | 38,666 |
| Apr 9, 2026 | $11.14 | $11.41 | $11.14 | $11.36 | +1.97% | 56,082 |
| Apr 8, 2026 | $11.02 | $11.21 | $10.98 | $11.14 | +4.80% | 53,763 |
| Apr 7, 2026 | $10.50 | $10.76 | $10.37 | $10.63 | +0.19% | 61,707 |
| Apr 6, 2026 | $10.84 | $10.84 | $9.81 | $10.61 | -1.67% | 65,844 |
| Apr 2, 2026 | $10.80 | $11.06 | $10.74 | $10.79 | -1.10% | 273,391 |
| Apr 1, 2026 | $11.06 | $11.28 | $10.78 | $10.91 | -1.36% | 73,520 |
| Mar 31, 2026 | $10.88 | $11.21 | $10.82 | $11.06 | +1.84% | 75,766 |
| Mar 30, 2026 | $10.96 | $10.96 | $9.86 | $10.86 | -0.37% | 121,211 |
| Mar 27, 2026 | $11.02 | $11.18 | $10.80 | $10.90 | -2.15% | 73,981 |
| Mar 26, 2026 | $11.02 | $11.28 | $11.00 | $11.14 | -0.45% | 75,451 |
| Mar 25, 2026 | $10.92 | $11.20 | $10.80 | $11.19 | +3.32% | 83,555 |
| Mar 24, 2026 | $10.59 | $10.99 | $10.59 | $10.83 | +0.84% | 93,944 |
| Mar 23, 2026 | $10.40 | $10.83 | $10.35 | $10.74 | +5.19% | 119,321 |
| Mar 20, 2026 | $10.30 | $10.34 | $10.10 | $10.21 | -1.45% | 134,800 |
| Mar 19, 2026 | $10.16 | $10.49 | $10.13 | $10.36 | +0.97% | 103,339 |
| Mar 18, 2026 | $10.23 | $10.38 | $10.05 | $10.26 | -0.87% | 108,615 |
| Mar 17, 2026 | $10.18 | $10.47 | $10.18 | $10.35 | +2.27% | 77,407 |
| Mar 16, 2026 | $10.17 | $10.39 | $10.10 | $10.12 | 0.00% | 126,010 |
| Mar 13, 2026 | $10.33 | $10.34 | $10.05 | $10.12 | -1.08% | 138,654 |
| Mar 12, 2026 | $10.36 | $10.75 | $10.11 | $10.23 | -2.11% | 106,895 |
| Mar 11, 2026 | $10.20 | $10.56 | $10.19 | $10.45 | +2.55% | 145,220 |
| Mar 10, 2026 | $10.11 | $10.46 | $10.10 | $10.19 | +0.39% | 131,468 |
| Mar 9, 2026 | $10.38 | $10.57 | $10.01 | $10.15 | -3.33% | 220,885 |
| Mar 6, 2026 | $10.42 | $10.97 | $10.23 | $10.50 | +1.45% | 221,303 |
| Mar 5, 2026 | $10.22 | $10.63 | $10.19 | $10.35 | -0.10% | 152,523 |
| Mar 4, 2026 | $10.41 | $10.42 | $10.05 | $10.36 | -0.48% | 133,900 |
| Mar 3, 2026 | $10.07 | $10.49 | $9.82 | $10.41 | +0.97% | 139,139 |
| Mar 2, 2026 | $10.17 | $10.50 | $10.06 | $10.31 | -0.29% | 92,631 |
| Feb 27, 2026 | $10.20 | $10.50 | $10.07 | $10.34 | -0.10% | 120,304 |
| Feb 26, 2026 | $10.73 | $10.73 | $10.24 | $10.35 | -3.90% | 65,488 |
| Feb 25, 2026 | $10.74 | $10.85 | $10.44 | $10.77 | +1.13% | 71,651 |
| Feb 24, 2026 | $10.57 | $10.94 | $10.57 | $10.65 | +0.66% | 126,734 |
| Feb 23, 2026 | $10.46 | $10.70 | $10.36 | $10.58 | -0.56% | 256,342 |
| Feb 20, 2026 | $10.49 | $10.89 | $10.41 | $10.64 | +0.57% | 201,198 |
| Feb 19, 2026 | $10.56 | $10.83 | $10.33 | $10.58 | -1.58% | 312,927 |
| Feb 18, 2026 | $10.33 | $10.90 | $9.80 | $10.75 | +4.98% | 186,842 |
| Feb 17, 2026 | $9.86 | $10.38 | $9.75 | $10.24 | +1.99% | 154,641 |
| Feb 13, 2026 | $9.63 | $10.35 | $9.56 | $10.04 | +5.46% | 253,119 |
| Feb 12, 2026 | $10.03 | $10.10 | $9.29 | $9.52 | -5.08% | 300,018 |
| Feb 11, 2026 | $10.70 | $10.70 | $9.81 | $10.03 | -6.52% | 302,880 |
| Feb 10, 2026 | $10.74 | $10.90 | $10.30 | $10.73 | -1.01% | 424,684 |
| Feb 9, 2026 | $10.26 | $11.10 | $9.29 | $10.84 | -17.50% | 404,206 |
| Feb 6, 2026 | $12.91 | $13.18 | $12.82 | $13.14 | +2.74% | 100,305 |
| Feb 5, 2026 | $13.10 | $13.10 | $12.53 | $12.79 | -2.66% | 126,480 |
| Feb 4, 2026 | $13.15 | $13.25 | $12.87 | $13.14 | -1.35% | 106,015 |
| Feb 3, 2026 | $13.06 | $13.50 | $12.92 | $13.32 | +1.76% | 93,162 |
| Feb 2, 2026 | $12.48 | $13.20 | $12.38 | $13.09 | +5.31% | 147,344 |
| Jan 30, 2026 | $12.86 | $13.28 | $12.24 | $12.43 | -4.53% | 102,998 |
| Jan 29, 2026 | $12.82 | $13.11 | $12.53 | $13.02 | +1.88% | 122,333 |
| Jan 28, 2026 | $12.91 | $12.97 | $12.72 | $12.78 | -0.85% | 87,478 |
| Jan 27, 2026 | $12.89 | $13.00 | $12.79 | $12.89 | +0.62% | 86,816 |
| Jan 26, 2026 | $12.93 | $13.00 | $12.72 | $12.81 | -1.39% | 75,145 |
| Jan 23, 2026 | $13.03 | $13.18 | $12.78 | $12.99 | -0.54% | 44,818 |
| Jan 22, 2026 | $13.49 | $13.70 | $12.99 | $13.06 | -2.68% | 135,281 |
| Jan 21, 2026 | $12.87 | $13.44 | $12.81 | $13.42 | +5.50% | 77,609 |
| Jan 20, 2026 | $12.78 | $13.14 | $12.56 | $12.72 | -2.83% | 74,405 |
| Jan 16, 2026 | $13.63 | $13.63 | $13.08 | $13.09 | -3.75% | 92,045 |
| Jan 15, 2026 | $13.10 | $13.74 | $13.08 | $13.60 | +4.06% | 104,637 |
| Jan 14, 2026 | $13.17 | $13.27 | $12.94 | $13.07 | -0.76% | 120,652 |
| Jan 13, 2026 | $13.30 | $13.38 | $13.09 | $13.17 | -0.68% | 79,099 |
| Jan 12, 2026 | $12.61 | $13.38 | $12.61 | $13.26 | +4.16% | 112,730 |
| Jan 9, 2026 | $12.81 | $12.87 | $12.54 | $12.73 | -1.01% | 77,511 |
| Jan 8, 2026 | $12.31 | $12.98 | $12.31 | $12.86 | +3.88% | 94,983 |
| Jan 7, 2026 | $12.67 | $12.73 | $12.35 | $12.38 | -2.60% | 82,335 |
| Jan 6, 2026 | $12.44 | $12.73 | $12.09 | $12.71 | +1.27% | 94,205 |
| Jan 5, 2026 | $12.39 | $12.74 | $12.38 | $12.55 | +1.54% | 83,340 |
| Jan 2, 2026 | $12.50 | $12.50 | $12.05 | $12.36 | +0.16% | 96,453 |
| Dec 31, 2025 | $12.50 | $12.55 | $12.16 | $12.34 | -1.36% | 314,639 |
| Dec 30, 2025 | $12.40 | $12.73 | $12.36 | $12.51 | +0.89% | 104,801 |
| Dec 29, 2025 | $12.48 | $12.61 | $12.25 | $12.40 | -0.64% | 141,399 |
| Dec 26, 2025 | $12.16 | $12.55 | $12.01 | $12.48 | +1.71% | 116,094 |
| Dec 24, 2025 | $12.30 | $12.34 | $11.90 | $12.27 | -0.73% | 100,087 |
| Dec 23, 2025 | $12.64 | $12.68 | $12.35 | $12.36 | -2.29% | 147,480 |
| Dec 22, 2025 | $12.95 | $13.09 | $12.48 | $12.65 | -1.63% | 122,516 |
| Dec 19, 2025 | $12.94 | $13.17 | $12.60 | $12.86 | -0.08% | 155,951 |
| Dec 18, 2025 | $12.81 | $13.11 | $12.64 | $12.87 | +0.86% | 89,679 |
| Dec 17, 2025 | $12.68 | $12.77 | $12.30 | $12.76 | +1.27% | 184,983 |
| Dec 16, 2025 | $12.84 | $13.17 | $12.51 | $12.60 | -1.56% | 117,216 |
| Dec 15, 2025 | $13.95 | $13.95 | $12.65 | $12.80 | -7.04% | 191,489 |
| Dec 12, 2025 | $13.61 | $13.92 | $13.19 | $13.77 | +1.70% | 229,991 |
| Dec 11, 2025 | $13.47 | $13.83 | $13.40 | $13.54 | -0.22% | 158,897 |
| Dec 10, 2025 | $12.94 | $13.77 | $12.94 | $13.57 | +4.55% | 154,494 |
| Dec 9, 2025 | $13.12 | $13.46 | $12.94 | $12.98 | -1.82% | 132,135 |
| Dec 8, 2025 | $13.20 | $14.22 | $13.16 | $13.22 | +3.77% | 194,815 |
| Dec 5, 2025 | $12.92 | $13.01 | $12.65 | $12.74 | -1.85% | 71,914 |
| Dec 4, 2025 | $13.06 | $13.21 | $12.94 | $12.98 | -1.07% | 85,681 |
| Dec 3, 2025 | $12.88 | $13.25 | $12.88 | $13.12 | +2.10% | 113,514 |
| Dec 2, 2025 | $13.26 | $13.26 | $12.49 | $12.85 | -2.43% | 172,845 |
| Dec 1, 2025 | $13.14 | $13.41 | $12.84 | $13.17 | -0.08% | 145,321 |
| Nov 28, 2025 | $13.10 | $13.41 | $12.96 | $13.18 | +0.46% | 52,316 |
| Nov 26, 2025 | $13.30 | $13.51 | $12.95 | $13.12 | -1.87% | 95,832 |
| Nov 25, 2025 | $13.50 | $13.79 | $13.20 | $13.37 | -2.41% | 117,153 |
| Nov 24, 2025 | $12.91 | $13.78 | $12.76 | $13.70 | +6.12% | 191,484 |
| Nov 21, 2025 | $12.62 | $13.12 | $12.41 | $12.91 | +2.46% | 227,978 |
| Nov 20, 2025 | $12.83 | $13.10 | $12.50 | $12.60 | +0.56% | 253,693 |
| Nov 19, 2025 | $13.00 | $13.18 | $12.50 | $12.53 | -4.20% | 204,618 |
| Nov 18, 2025 | $12.51 | $13.12 | $12.42 | $13.08 | +3.97% | 240,400 |
| Nov 17, 2025 | $12.97 | $13.52 | $12.58 | $12.58 | -3.90% | 253,841 |
| Nov 14, 2025 | $12.79 | $13.33 | $12.67 | $13.09 | +0.61% | 199,276 |
| Nov 13, 2025 | $13.28 | $13.52 | $12.69 | $13.01 | -3.56% | 315,481 |
| Nov 12, 2025 | $13.03 | $13.60 | $13.00 | $13.49 | +3.45% | 256,250 |
| Nov 11, 2025 | $12.81 | $13.43 | $12.59 | $13.04 | +1.40% | 378,198 |
| Nov 10, 2025 | $16.80 | $16.80 | $12.54 | $12.86 | -26.01% | 645,174 |
| Nov 7, 2025 | $17.17 | $17.50 | $16.50 | $17.38 | +0.58% | 194,633 |
| Nov 6, 2025 | $17.66 | $17.87 | $17.18 | $17.28 | -2.54% | 190,962 |
| Nov 5, 2025 | $17.07 | $18.00 | $17.07 | $17.73 | +3.87% | 181,905 |
| Nov 4, 2025 | $17.07 | $17.14 | $16.75 | $17.07 | -1.22% | 190,821 |
| Nov 3, 2025 | $17.06 | $18.12 | $16.75 | $17.28 | +1.29% | 236,774 |
| Oct 31, 2025 | $17.00 | $17.30 | $16.74 | $17.06 | +1.79% | 164,735 |
| Oct 30, 2025 | $17.17 | $17.17 | $16.39 | $16.76 | -1.59% | 115,494 |
| Oct 29, 2025 | $16.93 | $17.54 | $16.72 | $17.03 | +0.47% | 210,299 |
| Oct 28, 2025 | $16.65 | $17.14 | $16.60 | $16.95 | +1.92% | 137,449 |
| Oct 27, 2025 | $17.06 | $17.39 | $16.62 | $16.63 | -1.71% | 115,509 |
| Oct 24, 2025 | $16.58 | $17.10 | $16.16 | $16.92 | +3.55% | 113,102 |
| Oct 23, 2025 | $16.35 | $16.49 | $16.10 | $16.34 | +1.11% | 59,591 |
| Oct 22, 2025 | $16.34 | $16.34 | $15.72 | $16.16 | -1.58% | 136,311 |
| Oct 21, 2025 | $15.72 | $16.47 | $15.47 | $16.42 | +4.59% | 111,861 |
| Oct 20, 2025 | $15.55 | $16.02 | $15.55 | $15.70 | – | 97,823 |
Seasonality
MPAA return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.7% | -0.3% | -6.3% | -7.7% | 3.7% | 10.2% | 0.0% | 1.8% | 2.2% | -2.0% | 0.8% | 0.6% |
| Months up | 5 of 10 | 3 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 6 of 10 | 3 of 10 | 4 of 10 | 6 of 10 | 3 of 10 | 4 of 9 | 4 of 9 |
| 2026 | 0.7% | -16.8% | 7.0% | 1.4% | -1.4% | 38.5% | -12.5% | -13.3% | -9.7% | -1.7% | ||
| 2025 | -12.8% | 62.9% | -12.0% | -6.2% | 25.0% | 0.5% | -7.4% | 43.7% | 11.0% | 3.1% | -22.7% | -6.4% |
| 2024 | -2.2% | -1.5% | -10.6% | -29.4% | -10.4% | 21.2% | -1.9% | 9.6% | 11.5% | -28.7% | 38.3% | 4.3% |
| 2023 | 22.8% | -10.1% | -43.2% | -34.5% | 13.1% | 40.5% | 15.9% | -12.0% | 2.5% | -10.8% | 33.5% | -3.1% |
| 2022 | -3.2% | -2.3% | 10.4% | -14.7% | -2.5% | -11.5% | 14.9% | -1.4% | 2.4% | 24.8% | -40.7% | 5.2% |
| 2021 | 15.3% | -6.0% | 5.7% | -4.0% | 8.2% | -4.0% | -0.9% | -10.9% | -1.6% | -3.0% | -15.2% | 6.4% |
| 2020 | -9.9% | -15.7% | -24.9% | 13.1% | 11.2% | 11.7% | -5.8% | 4.6% | -10.6% | -5.3% | 36.6% | -2.5% |
| 2019 | 20.2% | 3.4% | -8.8% | 9.5% | -14.3% | 20.9% | -16.5% | -18.7% | 16.3% | 12.8% | 2.4% | 12.9% |
| 2018 | 8.9% | -25.1% | 5.2% | -11.2% | 12.7% | -12.8% | 15.4% | 22.9% | -11.6% | -9.7% | -15.3% | -7.3% |
| 2017 | -2.6% | 8.2% | 8.3% | -1.3% | -4.1% | -2.9% | -1.0% | -6.1% | 12.1% | -1.9% | -9.9% | -4.1% |