McGrath RentCorp (FRA:MG8)
Germany · Delayed Price · Currency is EUR 97.50
-2.00 (-2.01%)
At close: Oct 17, 2025
McGrath RentCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | 0.99% | - |
| Oct 22, 2025 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | 1.00% | - |
| Oct 21, 2025 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | 0.50% | - |
| Oct 20, 2025 | 101.00 | 101.00 | 99.50 | 99.50 | 99.50 | 2.05% | - |
| Oct 17, 2025 | 98.50 | 98.50 | 97.50 | 97.50 | 97.50 | -2.01% | - |
| Oct 16, 2025 | 101.00 | 102.00 | 99.50 | 99.50 | 99.02 | 1.53% | - |
| Oct 15, 2025 | 99.50 | 99.50 | 98.00 | 98.00 | 97.59 | 2.08% | - |
| Oct 14, 2025 | 98.00 | 98.00 | 96.00 | 96.00 | 95.60 | -1.03% | - |
| Oct 13, 2025 | 98.00 | 98.00 | 97.00 | 97.00 | 96.59 | -0.51% | - |
| Oct 10, 2025 | 99.00 | 99.00 | 97.50 | 97.50 | 97.09 | - | - |
| Oct 9, 2025 | 98.50 | 98.50 | 97.50 | 97.50 | 97.09 | 1.56% | - |
| Oct 8, 2025 | 97.50 | 97.50 | 96.00 | 96.00 | 95.60 | 1.59% | - |
| Oct 7, 2025 | 95.50 | 95.50 | 94.50 | 94.50 | 94.10 | -1.56% | - |
| Oct 6, 2025 | 97.50 | 97.50 | 96.00 | 96.00 | 95.60 | - | - |
| Oct 3, 2025 | 98.00 | 98.00 | 96.00 | 96.00 | 95.60 | -1.54% | - |
| Oct 2, 2025 | 98.00 | 98.00 | 97.50 | 97.50 | 97.09 | 0.52% | - |
| Oct 1, 2025 | 97.50 | 98.00 | 97.00 | 97.00 | 96.59 | - | - |
| Sep 30, 2025 | 98.00 | 98.00 | 97.00 | 97.00 | 96.59 | -1.52% | - |
| Sep 29, 2025 | 100.00 | 100.00 | 98.50 | 98.50 | 98.09 | -1.01% | - |
| Sep 26, 2025 | 101.00 | 101.00 | 99.50 | 99.50 | 99.08 | - | - |
| Sep 25, 2025 | 101.00 | 101.00 | 99.50 | 99.50 | 99.08 | - | - |
| Sep 24, 2025 | 100.00 | 100.00 | 99.50 | 99.50 | 99.08 | - | - |
| Sep 23, 2025 | 101.00 | 101.00 | 99.50 | 99.50 | 99.08 | - | - |
| Sep 22, 2025 | 102.00 | 102.00 | 99.50 | 99.50 | 99.08 | -2.45% | - |
| Sep 19, 2025 | 104.00 | 104.00 | 102.00 | 102.00 | 101.57 | 0.99% | - |
| Sep 18, 2025 | 103.00 | 103.00 | 101.00 | 101.00 | 100.58 | -0.98% | - |
| Sep 17, 2025 | 103.00 | 103.00 | 102.00 | 102.00 | 101.57 | 0.99% | - |
| Sep 16, 2025 | 104.00 | 104.00 | 101.00 | 101.00 | 100.58 | - | - |
| Sep 15, 2025 | 103.00 | 103.00 | 101.00 | 101.00 | 100.58 | -2.88% | - |
| Sep 12, 2025 | 106.00 | 106.00 | 104.00 | 104.00 | 103.56 | 1.96% | - |
| Sep 11, 2025 | 104.00 | 104.00 | 102.00 | 102.00 | 101.57 | - | - |
| Sep 10, 2025 | 104.00 | 104.00 | 102.00 | 102.00 | 101.57 | - | - |
| Sep 9, 2025 | 104.00 | 104.00 | 102.00 | 102.00 | 101.57 | -1.92% | - |
| Sep 8, 2025 | 106.00 | 106.00 | 104.00 | 104.00 | 103.56 | - | - |
| Sep 5, 2025 | 107.00 | 107.00 | 104.00 | 104.00 | 103.56 | 1.96% | - |
| Sep 4, 2025 | 104.00 | 104.00 | 102.00 | 102.00 | 101.57 | 2.00% | - |
| Sep 3, 2025 | 102.00 | 102.00 | 100.00 | 100.00 | 99.58 | -0.99% | - |
| Sep 2, 2025 | 103.00 | 103.00 | 101.00 | 101.00 | 100.58 | -1.94% | - |
| Sep 1, 2025 | 102.00 | 103.00 | 102.00 | 103.00 | 102.57 | -0.96% | - |
| Aug 29, 2025 | 105.00 | 105.00 | 104.00 | 104.00 | 103.56 | - | - |
| Aug 28, 2025 | 107.00 | 107.00 | 104.00 | 104.00 | 103.56 | - | - |
| Aug 27, 2025 | 106.00 | 106.00 | 104.00 | 104.00 | 103.56 | 1.96% | - |
| Aug 26, 2025 | 104.00 | 104.00 | 102.00 | 102.00 | 101.57 | -0.97% | - |
| Aug 25, 2025 | 105.00 | 105.00 | 103.00 | 103.00 | 102.57 | 3.52% | - |
| Aug 22, 2025 | 101.00 | 101.00 | 99.50 | 99.50 | 99.08 | 1.02% | - |
| Aug 21, 2025 | 101.00 | 101.00 | 98.50 | 98.50 | 98.09 | -2.48% | - |
| Aug 20, 2025 | 103.00 | 103.00 | 101.00 | 101.00 | 100.58 | - | - |
| Aug 19, 2025 | 103.00 | 103.00 | 101.00 | 101.00 | 100.58 | 1.51% | - |
| Aug 18, 2025 | 101.00 | 101.00 | 99.50 | 99.50 | 99.08 | -0.50% | - |
| Aug 15, 2025 | 102.00 | 102.00 | 100.00 | 100.00 | 99.58 | -0.99% | - |