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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $10.52 | $11.00 | $9.80 | $10.31 | -1.72% | 1,756,236 |
| Sep 2026 | $11.62 | $12.13 | $10.13 | $10.49 | -9.72% | 2,718,530 |
| Aug 2026 | $13.60 | $14.08 | $10.05 | $11.62 | -13.28% | 2,807,696 |
| Jul 2026 | $15.66 | $15.76 | $13.33 | $13.40 | -12.53% | 2,050,725 |
| Jun 2026 | $11.01 | $16.43 | $10.38 | $15.32 | +38.52% | 3,933,581 |
| May 2026 | $11.21 | $12.00 | $10.12 | $11.06 | -1.43% | 866,486 |
| Apr 2026 | $11.06 | $12.00 | $9.81 | $11.22 | +1.45% | 1,430,620 |
| Mar 2026 | $10.17 | $11.28 | $9.82 | $11.06 | +6.96% | 2,676,018 |
| Feb 2026 | $12.48 | $13.50 | $9.29 | $10.34 | -16.81% | 3,754,340 |
| Jan 2026 | $12.50 | $13.74 | $12.05 | $12.43 | +0.73% | 1,844,873 |
| Dec 2025 | $13.14 | $14.22 | $11.90 | $12.34 | -6.37% | 3,245,941 |
| Nov 2025 | $17.06 | $18.12 | $12.41 | $13.18 | -22.74% | 4,426,789 |
| Oct 2025 | $16.38 | $17.54 | $14.71 | $17.06 | +3.14% | 2,678,226 |
| Sep 2025 | $14.64 | $17.72 | $14.24 | $16.54 | +11.01% | 4,114,444 |
| Aug 2025 | $10.22 | $15.20 | $9.86 | $14.90 | +43.68% | 4,107,877 |
| Jul 2025 | $11.10 | $12.60 | $10.28 | $10.37 | -7.41% | 2,997,422 |
| Jun 2025 | $11.14 | $12.72 | $9.45 | $11.20 | +0.54% | 6,910,449 |
| May 2025 | $8.96 | $11.73 | $8.96 | $11.14 | +25.03% | 3,058,383 |
| Apr 2025 | $9.42 | $9.80 | $8.17 | $8.91 | -6.21% | 1,595,027 |
| Mar 2025 | $11.14 | $11.64 | $9.07 | $9.50 | -12.04% | 2,887,378 |
| Feb 2025 | $6.25 | $11.89 | $5.38 | $10.80 | +62.90% | 3,594,975 |
| Jan 2025 | $7.50 | $8.12 | $6.26 | $6.63 | -12.76% | 903,391 |
| Dec 2024 | $7.21 | $8.45 | $7.15 | $7.60 | +4.25% | 1,312,656 |
| Nov 2024 | $5.24 | $7.37 | $5.22 | $7.29 | +38.33% | 1,372,913 |
| Oct 2024 | $7.18 | $7.29 | $5.16 | $5.27 | -28.69% | 1,048,868 |
| Sep 2024 | $6.74 | $7.39 | $5.45 | $7.39 | +11.46% | 1,980,348 |
| Aug 2024 | $6.02 | $6.91 | $5.70 | $6.63 | +9.59% | 1,636,152 |
| Jul 2024 | $6.28 | $6.73 | $5.63 | $6.05 | -1.94% | 1,135,271 |
| Jun 2024 | $5.08 | $6.92 | $4.36 | $6.17 | +21.22% | 3,235,217 |
| May 2024 | $5.71 | $5.87 | $4.73 | $5.09 | -10.39% | 2,445,139 |
| Apr 2024 | $7.98 | $8.18 | $5.08 | $5.68 | -29.35% | 1,723,741 |
| Mar 2024 | $8.85 | $9.18 | $7.28 | $8.04 | -10.57% | 833,464 |
| Feb 2024 | $9.12 | $10.40 | $8.30 | $8.99 | -1.53% | 1,589,268 |
| Jan 2024 | $9.33 | $10.25 | $8.67 | $9.13 | -2.25% | 1,403,531 |
| Dec 2023 | $9.39 | $10.10 | $7.81 | $9.34 | -3.11% | 1,625,956 |
| Nov 2023 | $7.10 | $10.38 | $6.82 | $9.64 | +33.52% | 1,865,079 |
| Oct 2023 | $7.99 | $8.16 | $6.55 | $7.22 | -10.75% | 1,873,685 |
| Sep 2023 | $7.95 | $8.43 | $7.13 | $8.09 | +2.53% | 1,896,504 |
| Aug 2023 | $8.97 | $9.46 | $7.04 | $7.89 | -12.04% | 3,494,150 |
| Jul 2023 | $7.95 | $10.24 | $7.30 | $8.97 | +15.89% | 4,252,959 |
| Jun 2023 | $5.49 | $8.67 | $4.78 | $7.74 | +40.47% | 10,669,579 |
| May 2023 | $4.89 | $6.68 | $4.26 | $5.51 | +13.14% | 5,721,890 |
| Apr 2023 | $7.35 | $7.55 | $4.33 | $4.87 | -34.54% | 6,218,988 |
| Mar 2023 | $13.07 | $13.39 | $6.38 | $7.44 | -43.16% | 12,616,848 |
| Feb 2023 | $14.69 | $15.87 | $12.63 | $13.09 | -10.10% | 1,312,177 |
| Jan 2023 | $12.02 | $14.65 | $11.46 | $14.56 | +22.77% | 1,289,683 |
| Dec 2022 | $11.42 | $12.54 | $9.80 | $11.86 | +5.24% | 3,288,514 |
| Nov 2022 | $19.01 | $19.93 | $11.03 | $11.27 | -40.68% | 1,530,133 |
| Oct 2022 | $15.35 | $19.14 | $15.22 | $19.00 | +24.84% | 1,116,433 |
| Sep 2022 | $14.99 | $15.70 | $13.61 | $15.22 | +2.42% | 1,056,548 |
| Aug 2022 | $15.33 | $16.38 | $14.04 | $14.86 | -1.39% | 1,095,976 |
| Jul 2022 | $13.15 | $15.59 | $12.93 | $15.07 | +14.86% | 878,019 |
| Jun 2022 | $14.91 | $16.41 | $12.59 | $13.12 | -11.53% | 1,870,132 |
| May 2022 | $15.29 | $16.26 | $13.10 | $14.83 | -2.50% | 1,652,809 |
| Apr 2022 | $17.92 | $18.30 | $15.04 | $15.21 | -14.69% | 771,419 |
| Mar 2022 | $16.21 | $18.33 | $15.17 | $17.83 | +10.40% | 1,584,783 |
| Feb 2022 | $16.62 | $17.52 | $15.40 | $16.15 | -2.30% | 1,578,430 |
| Jan 2022 | $17.04 | $18.23 | $15.81 | $16.53 | -3.16% | 1,106,436 |
| Dec 2021 | $16.41 | $20.12 | $15.95 | $17.07 | +6.42% | 2,635,864 |
| Nov 2021 | $18.98 | $20.62 | $15.84 | $16.04 | -15.22% | 1,554,116 |
| Oct 2021 | $19.59 | $21.10 | $18.11 | $18.92 | -2.97% | 1,265,008 |
| Sep 2021 | $19.81 | $20.26 | $18.02 | $19.50 | -1.61% | 1,710,924 |
| Aug 2021 | $22.30 | $22.88 | $19.17 | $19.82 | -10.88% | 1,146,634 |
| Jul 2021 | $22.68 | $24.87 | $21.00 | $22.24 | -0.89% | 1,611,067 |
| Jun 2021 | $23.72 | $25.68 | $21.94 | $22.44 | -3.98% | 2,153,670 |
| May 2021 | $21.90 | $24.13 | $21.26 | $23.37 | +8.19% | 1,249,323 |
| Apr 2021 | $22.50 | $23.72 | $21.03 | $21.60 | -4.00% | 805,504 |
| Mar 2021 | $21.70 | $24.98 | $20.30 | $22.50 | +5.73% | 1,835,807 |
| Feb 2021 | $22.81 | $26.42 | $19.61 | $21.28 | -5.97% | 1,976,783 |
| Jan 2021 | $19.64 | $22.83 | $19.16 | $22.63 | +15.34% | 1,253,310 |
| Dec 2020 | $20.27 | $24.97 | $18.81 | $19.62 | -2.49% | 1,825,691 |
| Nov 2020 | $15.04 | $21.11 | $14.68 | $20.12 | +36.59% | 1,208,350 |
| Oct 2020 | $15.63 | $16.80 | $14.35 | $14.73 | -5.33% | 1,348,945 |
| Sep 2020 | $17.31 | $18.18 | $15.06 | $15.56 | -10.63% | 1,950,500 |
| Aug 2020 | $16.74 | $20.15 | $16.22 | $17.41 | +4.60% | 1,488,007 |
| Jul 2020 | $17.53 | $18.07 | $15.34 | $16.65 | -5.80% | 1,820,380 |
| Jun 2020 | $15.83 | $19.54 | $14.37 | $17.67 | +11.69% | 3,800,524 |
| May 2020 | $13.86 | $16.92 | $11.71 | $15.82 | +11.17% | 2,457,869 |
| Apr 2020 | $12.17 | $14.34 | $10.43 | $14.23 | +13.12% | 3,540,368 |
| Mar 2020 | $16.75 | $18.24 | $11.69 | $12.58 | -24.85% | 4,510,124 |
| Feb 2020 | $20.22 | $22.20 | $16.30 | $16.74 | -15.71% | 2,780,273 |
| Jan 2020 | $22.27 | $23.03 | $19.75 | $19.86 | -9.85% | 2,047,188 |
| Dec 2019 | $19.60 | $23.52 | $19.30 | $22.03 | +12.92% | 3,028,418 |
| Nov 2019 | $19.20 | $24.60 | $18.37 | $19.51 | +2.36% | 2,619,937 |
| Oct 2019 | $16.87 | $19.20 | $15.00 | $19.06 | +12.78% | 2,502,775 |
| Sep 2019 | $14.34 | $17.89 | $13.41 | $16.90 | +16.31% | 2,653,127 |
| Aug 2019 | $17.85 | $18.22 | $14.00 | $14.53 | -18.74% | 3,241,461 |
| Jul 2019 | $22.05 | $22.54 | $17.49 | $17.88 | -16.49% | 2,703,455 |
| Jun 2019 | $17.71 | $23.57 | $16.18 | $21.41 | +20.89% | 4,284,862 |
| May 2019 | $20.71 | $21.36 | $16.54 | $17.71 | -14.28% | 2,285,280 |
| Apr 2019 | $18.97 | $21.63 | $18.81 | $20.66 | +9.49% | 1,762,399 |
| Mar 2019 | $20.71 | $21.26 | $18.15 | $18.87 | -8.80% | 2,442,482 |
| Feb 2019 | $19.99 | $22.18 | $18.36 | $20.69 | +3.45% | 2,835,511 |
| Jan 2019 | $16.41 | $23.65 | $15.62 | $20.00 | +20.19% | 5,109,401 |
| Dec 2018 | $18.08 | $18.76 | $15.06 | $16.64 | -7.30% | 3,237,596 |
| Nov 2018 | $21.31 | $22.11 | $12.09 | $17.95 | -15.25% | 5,690,781 |
| Oct 2018 | $23.53 | $23.55 | $19.02 | $21.18 | -9.68% | 3,841,114 |
| Sep 2018 | $26.62 | $27.19 | $23.39 | $23.45 | -11.64% | 2,769,652 |
| Aug 2018 | $21.66 | $26.70 | $19.71 | $26.54 | +22.87% | 4,844,747 |
| Jul 2018 | $18.65 | $22.25 | $18.11 | $21.60 | +15.45% | 3,404,515 |
| Jun 2018 | $21.58 | $22.60 | $18.09 | $18.71 | -12.77% | 7,244,383 |
| May 2018 | $18.97 | $22.22 | $18.53 | $21.45 | +12.66% | 4,248,197 |
| Apr 2018 | $21.38 | $22.63 | $18.63 | $19.04 | -11.15% | 2,600,374 |
| Mar 2018 | $20.37 | $23.48 | $20.11 | $21.43 | +5.15% | 3,395,093 |
| Feb 2018 | $26.87 | $27.45 | $20.32 | $20.38 | -25.13% | 5,365,492 |
| Jan 2018 | $24.97 | $28.98 | $24.85 | $27.22 | +8.92% | 3,080,120 |
| Dec 2017 | $26.06 | $26.11 | $23.92 | $24.99 | -4.11% | 3,119,759 |
| Nov 2017 | $29.00 | $29.14 | $24.22 | $26.06 | -9.86% | 4,156,310 |
| Oct 2017 | $29.47 | $30.16 | $25.83 | $28.91 | -1.87% | 2,276,251 |
| Sep 2017 | $26.33 | $29.88 | $25.90 | $29.46 | +12.14% | 1,887,047 |
| Aug 2017 | $27.97 | $28.40 | $24.24 | $26.27 | -6.08% | 2,538,908 |
| Jul 2017 | $28.33 | $28.72 | $26.33 | $27.97 | -0.96% | 2,288,042 |
| Jun 2017 | $29.17 | $30.67 | $25.39 | $28.24 | -2.86% | 4,747,226 |
| May 2017 | $30.83 | $31.57 | $28.64 | $29.07 | -4.12% | 2,871,434 |
| Apr 2017 | $30.75 | $30.91 | $28.00 | $30.32 | -1.33% | 2,229,336 |
| Mar 2017 | $28.84 | $30.87 | $27.15 | $30.73 | +8.32% | 2,387,441 |
| Feb 2017 | $26.52 | $29.98 | $25.09 | $28.37 | +8.16% | 3,173,670 |
| Jan 2017 | $27.51 | $29.15 | $25.71 | $26.23 | -2.56% | 2,214,728 |
| Dec 2016 | $24.46 | $29.41 | $24.13 | $26.92 | +10.06% | 3,453,984 |
| Nov 2016 | $26.30 | $27.76 | $21.75 | $24.46 | -6.78% | 4,760,812 |
| Oct 2016 | $28.81 | $28.99 | $25.46 | $26.24 | -8.83% | 1,726,110 |
| Sep 2016 | $28.45 | $29.63 | $27.69 | $28.78 | +1.23% | 2,911,700 |
| Aug 2016 | $28.07 | $34.73 | $26.48 | $28.43 | +1.43% | 4,418,400 |
| Jul 2016 | $27.00 | $28.56 | $25.78 | $28.03 | +3.13% | 3,243,000 |
| Jun 2016 | $29.88 | $32.24 | $25.50 | $27.18 | -9.28% | 7,102,000 |
| May 2016 | $32.29 | $32.60 | $27.50 | $29.96 | -6.58% | 4,914,500 |
| Apr 2016 | $37.65 | $37.70 | $31.68 | $32.07 | -15.56% | 3,546,100 |
| Mar 2016 | $34.59 | $38.78 | $34.20 | $37.98 | +10.09% | 3,307,900 |
| Feb 2016 | $34.29 | $36.22 | $28.52 | $34.50 | +0.38% | 4,066,600 |
| Jan 2016 | $33.23 | $34.45 | $30.75 | $34.37 | +1.66% | 3,891,700 |
| Dec 2015 | $40.11 | $40.60 | $33.09 | $33.81 | -15.60% | 3,689,200 |
| Nov 2015 | $33.63 | $41.03 | $33.55 | $40.06 | +19.01% | 5,653,100 |
| Oct 2015 | $31.39 | $35.28 | $30.76 | $33.66 | +7.40% | 5,726,500 |
| Sep 2015 | $31.17 | $33.93 | $30.13 | $31.34 | -1.72% | 3,357,600 |
| Aug 2015 | $29.60 | $36.62 | $27.64 | $31.89 | +7.63% | 3,637,700 |
| Jul 2015 | $30.40 | $31.95 | $27.37 | $29.63 | -1.53% | 2,612,800 |
| Jun 2015 | $29.00 | $33.33 | $28.73 | $30.09 | +4.59% | 4,178,300 |
| May 2015 | $29.33 | $30.74 | $25.86 | $28.77 | -1.57% | 3,034,400 |
| Apr 2015 | $27.63 | $30.00 | $26.92 | $29.23 | +5.18% | 2,290,500 |
| Mar 2015 | $26.29 | $28.64 | $24.61 | $27.79 | +5.87% | 3,770,400 |
| Feb 2015 | $26.11 | $29.40 | $22.12 | $26.25 | +0.50% | 8,408,500 |
| Jan 2015 | $31.34 | $31.65 | $25.96 | $26.12 | -15.99% | 4,045,700 |
| Dec 2014 | $33.68 | $36.43 | $29.58 | $31.09 | -7.88% | 3,719,900 |
| Nov 2014 | $28.99 | $35.25 | $28.62 | $33.75 | +16.22% | 5,367,500 |
| Oct 2014 | $27.14 | $29.60 | $23.30 | $29.04 | +6.73% | 5,044,800 |
| Sep 2014 | $30.31 | $31.02 | $26.84 | $27.21 | -10.26% | 4,211,800 |
| Aug 2014 | $22.21 | $31.00 | $21.79 | $30.32 | +36.21% | 6,947,500 |
| Jul 2014 | $24.44 | $25.86 | $21.82 | $22.26 | -8.58% | 3,578,200 |
| Jun 2014 | $24.00 | $26.25 | $22.13 | $24.35 | +2.23% | 8,930,200 |
| May 2014 | $27.44 | $28.41 | $23.30 | $23.82 | -13.19% | 4,154,000 |
| Apr 2014 | $26.73 | $29.29 | $24.61 | $27.44 | +3.27% | 3,913,000 |
| Mar 2014 | $24.24 | $26.60 | $22.50 | $26.57 | +7.88% | 3,825,900 |
| Feb 2014 | $20.02 | $27.27 | $19.08 | $24.63 | +22.35% | 6,364,100 |
| Jan 2014 | $19.21 | $21.19 | $18.51 | $20.13 | +4.30% | 4,964,400 |
| Dec 2013 | $17.50 | $19.40 | $16.75 | $19.30 | +9.72% | 4,743,200 |
| Nov 2013 | $13.71 | $18.33 | $12.78 | $17.59 | +28.58% | 5,819,200 |
| Oct 2013 | $12.62 | $14.57 | $12.39 | $13.68 | +7.97% | 3,945,100 |
| Sep 2013 | $9.36 | $12.93 | $9.20 | $12.67 | +37.27% | 3,201,400 |
| Aug 2013 | $8.62 | $10.34 | $8.27 | $9.23 | +6.71% | 2,610,700 |
| Jul 2013 | $9.31 | $9.47 | $8.50 | $8.65 | -5.67% | 2,211,300 |
| Jun 2013 | $6.32 | $9.60 | $6.03 | $9.17 | +47.67% | 5,721,221 |
| May 2013 | $5.96 | $6.59 | $5.75 | $6.21 | +3.85% | 297,887 |
| Apr 2013 | $6.08 | $6.69 | $5.82 | $5.98 | -2.45% | 664,700 |
| Mar 2013 | $5.42 | $6.37 | $5.30 | $6.13 | +12.07% | 1,552,700 |
| Feb 2013 | $6.67 | $7.30 | $5.32 | $5.47 | -17.99% | 2,168,200 |
| Jan 2013 | $6.57 | $7.25 | $6.25 | $6.67 | +1.52% | 1,339,500 |
| Dec 2012 | $6.41 | $6.85 | $5.70 | $6.57 | +1.39% | 1,237,300 |
| Nov 2012 | $4.76 | $6.51 | $4.62 | $6.48 | +37.00% | 1,419,700 |
| Oct 2012 | $4.83 | $5.02 | $4.22 | $4.73 | -2.47% | 1,026,300 |
| Sep 2012 | $4.82 | $5.00 | $4.43 | $4.85 | 0.00% | 946,500 |
| Aug 2012 | $4.48 | $5.16 | $4.22 | $4.85 | +8.99% | 983,500 |
| Jul 2012 | $4.49 | $4.83 | $3.96 | $4.45 | -0.89% | 1,445,700 |
| Jun 2012 | $4.14 | $4.76 | $4.04 | $4.49 | +3.94% | 3,513,900 |
| May 2012 | $7.53 | $7.96 | $4.22 | $4.32 | -42.86% | 1,904,000 |
| Apr 2012 | $9.55 | $10.00 | $7.53 | $7.56 | -21.41% | 1,828,800 |
| Mar 2012 | $8.33 | $10.10 | $8.08 | $9.62 | +16.61% | 1,541,000 |
| Feb 2012 | $6.49 | $8.56 | $6.49 | $8.25 | +28.50% | 1,974,100 |
| Jan 2012 | $7.67 | $7.75 | $6.33 | $6.42 | -14.40% | 1,338,900 |
| Dec 2011 | $7.43 | $7.58 | $6.70 | $7.50 | +0.94% | 1,859,600 |
| Nov 2011 | $9.59 | $9.99 | $6.88 | $7.43 | -25.10% | 1,548,100 |
| Oct 2011 | $8.17 | $10.42 | $7.45 | $9.92 | +20.53% | 1,409,400 |
| Sep 2011 | $10.20 | $10.27 | $8.12 | $8.23 | -19.00% | 1,788,700 |
| Aug 2011 | $13.03 | $13.03 | $9.11 | $10.16 | -21.30% | 2,324,900 |
| Jul 2011 | $15.08 | $15.75 | $12.53 | $12.91 | -13.99% | 1,679,300 |
| Jun 2011 | $15.37 | $15.86 | $14.51 | $15.01 | -2.21% | 3,196,000 |
| May 2011 | $13.91 | $15.71 | $13.50 | $15.35 | +10.35% | 1,749,400 |
| Apr 2011 | $14.00 | $15.00 | $12.95 | $13.91 | -0.50% | 787,900 |
| Mar 2011 | $14.26 | $14.28 | $13.00 | $13.98 | -1.89% | 1,269,700 |
| Feb 2011 | $14.45 | $14.99 | $13.35 | $14.25 | -1.04% | 1,822,900 |
| Jan 2011 | $13.16 | $15.10 | $12.35 | $14.40 | +10.43% | 2,298,700 |
| Dec 2010 | $12.15 | $13.11 | $11.50 | $13.04 | +7.15% | 1,088,200 |
| Nov 2010 | $10.16 | $13.15 | $10.16 | $12.17 | +20.38% | 1,500,200 |
| Oct 2010 | $8.72 | $10.20 | $8.72 | $10.11 | +16.47% | 977,900 |
| Sep 2010 | $6.98 | $9.00 | $6.90 | $8.68 | +23.65% | 960,900 |
| Aug 2010 | $6.78 | $7.69 | $6.37 | $7.02 | +5.09% | 1,086,800 |
| Jul 2010 | $6.45 | $6.96 | $6.01 | $6.68 | +4.70% | 964,700 |
| Jun 2010 | $5.86 | $7.48 | $5.75 | $6.38 | +8.32% | 1,078,200 |
| May 2010 | $6.21 | $7.25 | $5.85 | $5.89 | -5.15% | 768,500 |
| Apr 2010 | $6.60 | $6.95 | $5.96 | $6.21 | -4.46% | 594,800 |
| Mar 2010 | $5.30 | $6.69 | $5.28 | $6.50 | +22.64% | 1,490,700 |
| Feb 2010 | $5.70 | $5.91 | $5.15 | $5.30 | -7.18% | 707,900 |
| Jan 2010 | $5.11 | $5.93 | $4.89 | $5.71 | +12.40% | 713,000 |
| Dec 2009 | $5.15 | $5.22 | $4.54 | $5.08 | -2.31% | 273,200 |
| Nov 2009 | $5.21 | $5.51 | $5.11 | $5.20 | -0.95% | 1,442,700 |
| Oct 2009 | $5.30 | $5.39 | $5.11 | $5.25 | +2.54% | 330,600 |
| Sep 2009 | $5.13 | $5.51 | $5.10 | $5.12 | -2.48% | 414,700 |
| Aug 2009 | $4.43 | $5.40 | $4.37 | $5.25 | +21.53% | 740,400 |
| Jul 2009 | $3.90 | $4.50 | $3.89 | $4.32 | +10.77% | 407,500 |
| Jun 2009 | $4.50 | $4.95 | $3.54 | $3.90 | -12.56% | 1,132,500 |
| May 2009 | $4.40 | $4.88 | $4.36 | $4.46 | +1.59% | 223,800 |
| Apr 2009 | $4.35 | $4.80 | $4.00 | $4.39 | +9.75% | 241,700 |
| Mar 2009 | $3.98 | $4.50 | $3.05 | $4.00 | -2.91% | 549,500 |
| Feb 2009 | $4.53 | $4.99 | $3.67 | $4.12 | -10.43% | 315,900 |
| Jan 2009 | $3.61 | $5.16 | $3.60 | $4.60 | +17.95% | 627,100 |
| Dec 2008 | $3.90 | $4.50 | $3.20 | $3.90 | +1.56% | 157,700 |
| Nov 2008 | $4.41 | $5.00 | $3.00 | $3.84 | -15.79% | 198,000 |
| Oct 2008 | $6.27 | $6.28 | $3.13 | $4.56 | -24.50% | 182,900 |
| Sep 2008 | $6.97 | $7.45 | $2.90 | $6.04 | -14.20% | 484,100 |
| Aug 2008 | $6.50 | $7.05 | $6.09 | $7.04 | +8.31% | 2,046,400 |
| Jul 2008 | $7.30 | $7.50 | $6.01 | $6.50 | -13.91% | 249,800 |
| Jun 2008 | $7.11 | $12.00 | $6.76 | $7.55 | +6.49% | 319,000 |
| May 2008 | $7.00 | $7.45 | $6.80 | $7.09 | +2.60% | 75,800 |
| Apr 2008 | $5.68 | $7.45 | $5.04 | $6.91 | +14.78% | 318,800 |
| Mar 2008 | $7.74 | $7.88 | $5.53 | $6.02 | -22.22% | 155,300 |
| Feb 2008 | $7.99 | $8.00 | $7.21 | $7.74 | -5.38% | 181,900 |
| Jan 2008 | $10.54 | $10.80 | $6.70 | $8.18 | -25.36% | 64,000 |
| Dec 2007 | $10.75 | $11.10 | $9.00 | $10.96 | -6.72% | 96,400 |
| Nov 2007 | $11.75 | $11.75 | $10.00 | $11.75 | 0.00% | 147,500 |
| Oct 2007 | $12.00 | $12.10 | $11.40 | $11.75 | -2.08% | 29,600 |
| Sep 2007 | $11.50 | $12.00 | $10.25 | $12.00 | +2.13% | 48,800 |
| Aug 2007 | $12.45 | $12.50 | $10.25 | $11.75 | -5.62% | 232,100 |
| Jul 2007 | $13.00 | $13.00 | $11.50 | $12.45 | -6.04% | 56,800 |
| Jun 2007 | $13.00 | $13.25 | $12.50 | $13.25 | +1.92% | 196,600 |
| May 2007 | $13.00 | $13.00 | $12.00 | $13.00 | +0.78% | 64,500 |
| Apr 2007 | $14.00 | $14.35 | $11.50 | $12.90 | -10.10% | 82,200 |
| Mar 2007 | $14.25 | $14.60 | $12.90 | $14.35 | +0.70% | 71,700 |
| Feb 2007 | $13.75 | $14.50 | $13.25 | $14.25 | +3.64% | 94,400 |
| Jan 2007 | $14.65 | $14.95 | $12.60 | $13.75 | -6.46% | 43,900 |
| Dec 2006 | $14.50 | $14.70 | $13.40 | $14.70 | +1.38% | 157,500 |
| Nov 2006 | $13.45 | $14.50 | $13.45 | $14.50 | +7.41% | 12,900 |
| Oct 2006 | $13.50 | $13.75 | $13.10 | $13.50 | 0.00% | 86,300 |
| Sep 2006 | $12.26 | $13.51 | $12.25 | $13.50 | +10.20% | 630,000 |
| Aug 2006 | $12.10 | $12.50 | $11.35 | $12.25 | +1.24% | 112,000 |
| Jul 2006 | $12.40 | $12.80 | $11.80 | $12.10 | -2.42% | 367,800 |
| Jun 2006 | $12.05 | $12.70 | $11.85 | $12.40 | +2.90% | 128,500 |
| May 2006 | $12.25 | $12.30 | $11.05 | $12.05 | -3.60% | 177,000 |
| Apr 2006 | $13.25 | $13.35 | $12.05 | $12.50 | -6.37% | 178,800 |
| Mar 2006 | $13.25 | $14.90 | $13.10 | $13.35 | -1.11% | 214,600 |
| Feb 2006 | $10.16 | $13.50 | $10.06 | $13.50 | +31.71% | 392,100 |
| Jan 2006 | $9.95 | $10.30 | $9.95 | $10.25 | +3.02% | 298,800 |
| Dec 2005 | $9.99 | $10.15 | $9.85 | $9.95 | +0.51% | 295,600 |
| Nov 2005 | $9.76 | $10.25 | $9.55 | $9.90 | +1.43% | 336,000 |
| Oct 2005 | $10.90 | $11.00 | $8.98 | $9.76 | -10.46% | 213,900 |
| Sep 2005 | $10.95 | $11.10 | $10.80 | $10.90 | -0.46% | 153,400 |
| Aug 2005 | $11.25 | $11.41 | $10.93 | $10.95 | -2.23% | 325,200 |
| Jul 2005 | $11.10 | $11.40 | $10.72 | $11.20 | +1.08% | 123,200 |
| Jun 2005 | $10.55 | $11.65 | $10.50 | $11.08 | +8.63% | 180,000 |
| May 2005 | $10.80 | $10.90 | $9.80 | $10.20 | -5.12% | 97,400 |
| Apr 2005 | $10.95 | $11.10 | $10.60 | $10.75 | -1.83% | 189,700 |
| Mar 2005 | $10.28 | $11.00 | $10.05 | $10.95 | +7.35% | 400,300 |
| Feb 2005 | $9.49 | $10.25 | $9.47 | $10.20 | +8.51% | 205,500 |
| Jan 2005 | $9.30 | $9.79 | $9.15 | $9.40 | -1.05% | 57,100 |
| Dec 2004 | $7.48 | $9.70 | $7.25 | $9.50 | +27.52% | 241,400 |
| Nov 2004 | $8.15 | $8.30 | $7.05 | $7.45 | -8.59% | 246,300 |
| Oct 2004 | $7.50 | $8.20 | $7.25 | $8.15 | +8.67% | 137,000 |
| Sep 2004 | $7.45 | $7.60 | $7.15 | $7.50 | -0.66% | 278,200 |
| Aug 2004 | $9.98 | $9.98 | $7.15 | $7.55 | -24.50% | 301,600 |
| Jul 2004 | $9.35 | $10.15 | $8.65 | $10.00 | +6.95% | 319,400 |
| Jun 2004 | $8.50 | $9.55 | $7.20 | $9.35 | +10.00% | 284,800 |
| May 2004 | $8.35 | $8.75 | $6.00 | $8.50 | +1.80% | 281,100 |
| Apr 2004 | $8.50 | $9.00 | $8.20 | $8.35 | 0.00% | 198,300 |
| Mar 2004 | $7.65 | $8.35 | $7.00 | $8.35 | +9.15% | 744,400 |
| Feb 2004 | $6.35 | $7.75 | $6.10 | $7.65 | +22.40% | 653,400 |
| Jan 2004 | $5.75 | $6.75 | $5.65 | $6.25 | +10.42% | 333,200 |
| Dec 2003 | $5.68 | $5.80 | $5.50 | $5.66 | +1.43% | 283,600 |
| Nov 2003 | $4.22 | $6.00 | $4.22 | $5.58 | +32.54% | 526,400 |
| Oct 2003 | $3.70 | $4.25 | $3.63 | $4.21 | +13.78% | 307,100 |
| Sep 2003 | $3.61 | $4.00 | $3.60 | $3.70 | +2.78% | 374,200 |
| Aug 2003 | $3.70 | $4.07 | $3.56 | $3.60 | -2.70% | 211,800 |
| Jul 2003 | $3.30 | $3.95 | $3.25 | $3.70 | +12.12% | 802,400 |
| Jun 2003 | $2.57 | $3.30 | $2.57 | $3.30 | +28.40% | 125,300 |
| May 2003 | $1.90 | $2.90 | $1.90 | $2.57 | +42.78% | 232,600 |
| Apr 2003 | $2.25 | $2.30 | $1.61 | $1.80 | -20.00% | 80,400 |
| Mar 2003 | $2.11 | $2.30 | $2.11 | $2.25 | +2.27% | 116,300 |
| Feb 2003 | $2.65 | $2.65 | $2.11 | $2.20 | -16.98% | 156,000 |
| Jan 2003 | $2.90 | $3.00 | $2.60 | $2.65 | -8.62% | 38,700 |
| Dec 2002 | $2.80 | $2.95 | $2.50 | $2.90 | +3.57% | 108,300 |
| Nov 2002 | $2.85 | $3.00 | $2.65 | $2.80 | -1.75% | 84,800 |
| Oct 2002 | $2.80 | $3.00 | $2.70 | $2.85 | +1.79% | 62,100 |
| Sep 2002 | $3.20 | $3.20 | $2.55 | $2.80 | -12.50% | 128,800 |
| Aug 2002 | $3.05 | $3.65 | $3.05 | $3.20 | +1.59% | 79,300 |
| Jul 2002 | $4.03 | $4.03 | $2.50 | $3.15 | -23.17% | 341,400 |
| Jun 2002 | $3.95 | $4.10 | $3.65 | $4.10 | +2.50% | 90,900 |
| May 2002 | $3.65 | $4.05 | $3.15 | $4.00 | +11.11% | 174,900 |
| Apr 2002 | $4.50 | $4.55 | $3.55 | $3.60 | -20.88% | 188,500 |
| Mar 2002 | $4.85 | $5.10 | $4.50 | $4.55 | -7.14% | 216,500 |
| Feb 2002 | $4.00 | $4.95 | $3.52 | $4.90 | +22.50% | 346,200 |
| Jan 2002 | $3.13 | $4.30 | $3.13 | $4.00 | +26.98% | 324,800 |
| Dec 2001 | $3.20 | $3.25 | $3.05 | $3.15 | -3.08% | 189,100 |
| Nov 2001 | $3.00 | $3.45 | $2.22 | $3.25 | +10.92% | 188,100 |
| Oct 2001 | $2.87 | $3.15 | $2.15 | $2.93 | +2.09% | 505,800 |
| Sep 2001 | $1.83 | $2.95 | $1.77 | $2.87 | +60.34% | 475,200 |
| Aug 2001 | $1.12 | $2.00 | $1.12 | $1.79 | +51.69% | 287,500 |
| Jul 2001 | $1.22 | $1.38 | $1.09 | $1.18 | -11.94% | 303,300 |
| Jun 2001 | $1.40 | $1.40 | $1.00 | $1.34 | -4.29% | 126,000 |
| May 2001 | $1.14 | $1.40 | $1.01 | $1.40 | +22.81% | 128,300 |
| Apr 2001 | $1.44 | $1.44 | $1.02 | $1.14 | -18.94% | 170,600 |
| Mar 2001 | $1.06 | $1.41 | $0.8438 | $1.41 | +32.36% | 171,200 |
| Feb 2001 | $1.55 | $1.66 | $0.9219 | $1.06 | -37.04% | 152,900 |
| Jan 2001 | $0.6563 | $1.84 | $0.6563 | $1.69 | +157.14% | 347,100 |
| Dec 2000 | $0.9063 | $0.9375 | $0.5156 | $0.6563 | -34.38% | 1,890,400 |
| Nov 2000 | $1.75 | $1.75 | $0.7969 | $1.00 | -44.35% | 869,700 |
| Oct 2000 | $0.9531 | $3.00 | $0.6875 | $1.80 | +98.28% | 700,900 |
| Sep 2000 | $0.4688 | $0.9375 | $0.4375 | $0.9063 | +81.25% | 263,900 |
| Aug 2000 | $0.9219 | $0.9219 | $0.4063 | $0.50 | -42.86% | 1,406,500 |
| Jul 2000 | $0.9531 | $0.9844 | $0.875 | $0.875 | -9.68% | 238,300 |
| Jun 2000 | $1.02 | $1.02 | $0.875 | $0.9688 | -6.07% | 825,700 |
| May 2000 | $1.25 | $1.69 | $1.02 | $1.03 | -20.48% | 420,600 |
| Apr 2000 | $2.00 | $2.00 | $1.09 | $1.30 | -33.60% | 227,000 |
| Mar 2000 | $2.25 | $3.00 | $1.84 | $1.95 | -21.88% | 838,500 |
| Feb 2000 | $2.75 | $3.63 | $1.39 | $2.50 | -13.04% | 266,300 |
| Jan 2000 | $1.06 | $3.75 | $1.06 | $2.88 | +170.59% | 1,436,800 |
| Dec 1999 | $1.50 | $1.88 | $0.875 | $1.06 | -40.87% | 1,472,700 |
| Nov 1999 | $1.75 | $2.13 | $1.38 | $1.80 | +6.48% | 598,100 |
| Oct 1999 | $2.13 | $2.75 | $1.63 | $1.69 | -20.59% | 367,100 |
| Sep 1999 | $5.16 | $5.16 | $1.50 | $2.13 | -58.79% | 695,000 |
| Aug 1999 | $5.16 | $5.16 | $5.16 | $5.16 | 0.00% | 0 |
| Jul 1999 | $5.25 | $5.75 | $3.88 | $5.16 | -4.07% | 634,600 |
| Jun 1999 | $5.81 | $6.25 | $5.13 | $5.38 | -6.52% | 1,023,800 |
| May 1999 | $11.63 | $12.75 | $5.63 | $5.75 | -52.08% | 1,640,000 |
| Apr 1999 | $11.25 | $12.63 | $10.13 | $12.00 | +7.26% | 272,000 |
| Mar 1999 | $12.75 | $12.75 | $10.13 | $11.19 | -10.50% | 539,200 |
| Feb 1999 | $10.75 | $13.00 | $9.88 | $12.50 | +17.65% | 917,500 |
| Jan 1999 | $11.44 | $13.00 | $8.63 | $10.63 | -7.10% | 672,600 |
| Dec 1998 | $13.13 | $13.25 | $10.75 | $11.44 | -16.06% | 596,000 |
| Nov 1998 | $12.63 | $13.75 | $10.88 | $13.63 | +9.00% | 1,098,600 |
| Oct 1998 | $11.50 | $12.63 | $10.00 | $12.50 | +7.53% | 711,100 |
| Sep 1998 | $12.75 | $13.00 | $9.75 | $11.63 | -3.13% | 250,500 |
| Aug 1998 | $15.19 | $16.75 | $12.00 | $12.00 | -21.31% | 590,900 |
| Jul 1998 | $15.13 | $16.13 | $14.75 | $15.25 | +3.39% | 366,300 |
| Jun 1998 | $17.63 | $18.00 | $14.13 | $14.75 | -15.11% | 767,400 |
| May 1998 | $18.75 | $20.38 | $17.25 | $17.38 | -5.44% | 283,200 |
| Apr 1998 | $17.38 | $20.50 | $17.38 | $18.38 | +3.16% | 486,800 |
| Mar 1998 | $16.75 | $18.00 | $15.00 | $17.81 | +6.34% | 589,100 |
| Feb 1998 | $15.25 | $17.88 | $15.25 | $16.75 | +11.67% | 841,400 |
| Jan 1998 | $16.75 | $16.88 | $14.75 | $15.00 | -10.45% | 989,600 |
| Dec 1997 | $16.69 | $17.00 | $16.25 | $16.75 | +0.37% | 928,400 |
| Nov 1997 | $18.13 | $18.25 | $16.63 | $16.69 | -7.29% | 1,665,300 |
| Oct 1997 | $20.06 | $20.25 | $16.63 | $18.00 | -10.84% | 1,135,700 |
| Sep 1997 | $19.13 | $20.50 | $18.50 | $20.19 | +5.56% | 973,100 |
| Aug 1997 | $18.63 | $19.88 | $17.25 | $19.13 | 0.00% | 1,203,800 |
| Jul 1997 | $16.75 | $19.38 | $16.75 | $19.13 | +12.50% | 631,800 |
| Jun 1997 | $17.00 | $17.63 | $15.75 | $17.00 | 0.00% | 470,400 |
| May 1997 | $15.75 | $18.50 | $14.75 | $17.00 | +9.68% | 533,600 |
| Apr 1997 | $13.63 | $16.50 | $13.25 | $15.50 | +9.73% | 368,600 |
| Mar 1997 | $14.63 | $15.63 | $13.25 | $14.13 | -3.42% | 374,000 |
| Feb 1997 | $15.75 | $17.63 | $14.63 | $14.63 | -8.59% | 365,400 |
| Jan 1997 | $14.13 | $16.75 | $14.13 | $16.00 | +9.40% | 495,500 |
| Dec 1996 | $14.88 | $15.00 | $13.75 | $14.63 | 0.00% | 554,700 |
| Nov 1996 | $12.63 | $14.88 | $12.38 | $14.63 | +18.18% | 731,300 |
| Oct 1996 | $13.63 | $13.75 | $11.88 | $12.38 | -6.60% | 400,300 |
| Sep 1996 | $12.25 | $13.75 | $11.75 | $13.25 | +8.16% | 557,600 |
| Aug 1996 | $15.50 | $15.75 | $9.38 | $12.25 | -20.97% | 1,698,200 |
| Jul 1996 | $15.25 | $15.75 | $12.38 | $15.50 | -1.59% | 665,100 |
| Jun 1996 | $17.25 | $17.25 | $14.75 | $15.75 | -8.70% | 573,500 |
| May 1996 | $17.38 | $19.00 | $16.50 | $17.25 | -0.72% | 1,173,000 |
| Apr 1996 | $15.88 | $17.63 | $14.25 | $17.38 | +10.32% | 1,161,200 |
| Mar 1996 | $12.88 | $15.88 | $12.88 | $15.75 | +23.53% | 1,200,900 |
| Feb 1996 | $13.13 | $15.13 | $12.13 | $12.75 | -0.97% | 1,268,800 |
| Jan 1996 | $12.63 | $14.13 | $11.38 | $12.88 | -1.90% | 502,500 |
| Dec 1995 | $14.63 | $15.00 | $12.75 | $13.13 | -10.26% | 484,900 |
| Nov 1995 | $14.38 | $15.88 | $13.50 | $14.63 | +3.54% | 1,738,900 |
| Oct 1995 | $13.75 | $14.50 | $13.38 | $14.13 | +1.80% | 467,000 |
| Sep 1995 | $13.13 | $15.00 | $12.75 | $13.88 | +6.73% | 213,600 |
| Aug 1995 | $11.38 | $13.13 | $10.75 | $13.00 | +14.29% | 217,700 |
| Jul 1995 | $10.50 | $13.13 | $10.38 | $11.38 | +8.33% | 398,100 |
| Jun 1995 | $8.88 | $11.00 | $8.88 | $10.50 | +18.31% | 498,000 |
| May 1995 | $9.00 | $9.50 | $8.88 | $8.88 | -2.74% | 170,000 |
| Apr 1995 | $9.63 | $9.63 | $8.50 | $9.13 | -6.41% | 92,300 |
| Mar 1995 | $7.81 | $10.63 | $7.25 | $9.75 | +24.80% | 473,900 |
| Feb 1995 | $7.50 | $7.88 | $7.13 | $7.81 | +6.84% | 153,200 |
| Jan 1995 | $8.88 | $9.38 | $7.31 | $7.31 | -20.95% | 136,100 |
| Dec 1994 | $8.88 | $9.38 | $8.50 | $9.25 | +8.82% | 89,400 |
| Nov 1994 | $7.50 | $9.00 | $7.00 | $8.50 | +9.68% | 232,400 |
| Oct 1994 | $8.13 | $8.38 | $7.63 | $7.75 | -4.62% | 179,100 |
| Sep 1994 | $8.00 | $8.25 | $7.75 | $8.13 | +1.56% | 156,500 |
| Aug 1994 | $7.50 | $8.50 | $7.50 | $8.00 | +4.92% | 227,300 |
| Jul 1994 | $8.50 | $8.50 | $7.50 | $7.63 | -4.69% | 183,000 |
| Jun 1994 | $8.50 | $9.00 | $7.75 | $8.00 | -11.11% | 230,800 |
| May 1994 | $8.25 | $9.13 | $8.25 | $9.00 | +2.86% | 368,800 |
| Apr 1994 | $7.63 | $9.00 | $7.00 | $8.75 | +2.94% | 421,900 |
| Mar 1994 | $6.50 | $9.25 | $6.50 | $8.50 | – | 1,869,400 |
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% |