XNAS
Datos históricos de Motorcar Parts of America, Inc.
Motorcar Parts of America, Inc. · MPAA
$10.43
▲ +0.01 (+0.10%)
Última operación · 11/10/2026, 21:44:28 UTC
- Variación en el periodo
- −32.25%
- Máximo
- US$18.12
- 3 de noviembre de 2025
- Mínimo
- US$9.29
- 12 de febrero de 2026
- Volumen medio diario
- 0.13 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 10.60 | 10.69 | 10.39 | 10.42 | −1.23% | 47,735.121 |
| 8 oct 2026 | 10.55 | 10.62 | 10.20 | 10.55 | −0.66% | 66,090.335 |
| 7 oct 2026 | 10.62 | 10.71 | 10.50 | 10.62 | −0.56% | 76,703.52 |
| 6 oct 2026 | 10.66 | 10.74 | 10.50 | 10.68 | +0.56% | 76,498.832 |
| 5 oct 2026 | 10.53 | 10.69 | 10.45 | 10.62 | +0.85% | 79,951.729 |
| 2 oct 2026 | 10.50 | 10.55 | 10.30 | 10.53 | +1.84% | 99,688.478 |
| 1 oct 2026 | 10.52 | 10.66 | 10.27 | 10.34 | −1.43% | 102,756.788 |
| 30 sep 2026 | 10.54 | 10.60 | 10.13 | 10.49 | −0.57% | 291,867.42 |
| 29 sep 2026 | 10.60 | 10.86 | 10.48 | 10.55 | +0.19% | 96,642.491 |
| 28 sep 2026 | 10.69 | 10.84 | 10.50 | 10.53 | −1.59% | 182,333.835 |
| 25 sep 2026 | 10.61 | 10.81 | 10.55 | 10.70 | +1.33% | 89,863.148 |
| 24 sep 2026 | 10.51 | 10.61 | 10.41 | 10.56 | 0.00% | 114,725.45 |
| 23 sep 2026 | 10.85 | 10.85 | 10.48 | 10.56 | −2.67% | 136,085.484 |
| 22 sep 2026 | 10.68 | 10.96 | 10.60 | 10.85 | +2.94% | 102,794.426 |
| 21 sep 2026 | 10.59 | 10.59 | 10.41 | 10.54 | −0.94% | 150,432.443 |
| 18 sep 2026 | 10.50 | 10.67 | 10.43 | 10.64 | +0.66% | 333,467.922 |
| 17 sep 2026 | 10.81 | 10.90 | 10.56 | 10.57 | −0.75% | 79,101.552 |
| 16 sep 2026 | 10.72 | 10.90 | 10.54 | 10.65 | −1.02% | 145,683.443 |
| 15 sep 2026 | 10.95 | 11.10 | 10.73 | 10.76 | −2.18% | 75,871.562 |
| 14 sep 2026 | 10.73 | 11.04 | 10.70 | 11.00 | +1.76% | 86,680.27 |
| 11 sep 2026 | 11.09 | 11.26 | 10.77 | 10.81 | −1.41% | 84,498.802 |
| 10 sep 2026 | 11.56 | 11.66 | 10.88 | 10.97 | −6.12% | 149,860.93 |
| 9 sep 2026 | 12.08 | 12.08 | 11.56 | 11.68 | −0.26% | 139,391.568 |
| 8 sep 2026 | 12.01 | 12.01 | 11.67 | 11.71 | −3.06% | 123,968.554 |
| 4 sep 2026 | 11.94 | 12.13 | 11.77 | 12.08 | +2.46% | 40,765.62 |
| 3 sep 2026 | 11.67 | 11.85 | 11.53 | 11.79 | +2.08% | 47,721.518 |
| 2 sep 2026 | 11.66 | 11.85 | 11.45 | 11.55 | −0.43% | 130,680.64 |
| 1 sep 2026 | 11.62 | 11.83 | 11.44 | 11.60 | −0.17% | 116,104.964 |
| 31 ago 2026 | 11.53 | 11.76 | 11.47 | 11.62 | +1.04% | 209,599.087 |
| 28 ago 2026 | 11.50 | 11.74 | 11.34 | 11.50 | +0.17% | 101,163.055 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.