McGrath RentCorp (MGRC)
NASDAQ: MGRC · Real-Time Price · USD
111.19
-1.85 (-1.64%)
Oct 29, 2025, 4:00 PM EDT - Market closed
McGrath RentCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 112.13 | 113.31 | 110.77 | 111.19 | 111.19 | -1.64% | 225,049 |
| Oct 28, 2025 | 114.17 | 114.33 | 111.69 | 113.04 | 113.04 | -1.19% | 196,954 |
| Oct 27, 2025 | 114.34 | 115.41 | 113.02 | 114.40 | 114.40 | -0.09% | 160,390 |
| Oct 24, 2025 | 112.02 | 115.52 | 109.26 | 114.50 | 114.50 | -4.88% | 228,030 |
| Oct 23, 2025 | 121.51 | 122.05 | 118.00 | 120.38 | 120.38 | -1.49% | 102,777 |
| Oct 22, 2025 | 121.14 | 123.20 | 120.20 | 122.20 | 122.20 | 1.06% | 104,465 |
| Oct 21, 2025 | 119.86 | 122.36 | 118.88 | 120.92 | 120.92 | 0.84% | 74,044 |
| Oct 20, 2025 | 118.55 | 120.07 | 117.58 | 119.91 | 119.91 | 0.81% | 76,682 |
| Oct 17, 2025 | 117.21 | 119.72 | 116.03 | 118.95 | 118.95 | 1.02% | 115,968 |
| Oct 16, 2025 | 120.12 | 120.61 | 117.34 | 117.75 | 117.27 | -1.23% | 80,528 |
| Oct 15, 2025 | 117.27 | 119.33 | 116.74 | 119.22 | 118.74 | 2.16% | 115,940 |
| Oct 14, 2025 | 114.15 | 116.96 | 113.41 | 116.70 | 116.23 | 1.07% | 115,324 |
| Oct 13, 2025 | 114.77 | 115.77 | 113.78 | 115.47 | 115.00 | 1.29% | 63,812 |
| Oct 10, 2025 | 116.06 | 116.21 | 112.99 | 114.00 | 113.54 | -1.63% | 92,255 |
| Oct 9, 2025 | 115.79 | 116.58 | 114.84 | 115.89 | 115.42 | -0.03% | 89,492 |
| Oct 8, 2025 | 114.21 | 116.45 | 113.98 | 115.92 | 115.45 | 1.22% | 98,907 |
| Oct 7, 2025 | 114.09 | 114.54 | 113.26 | 114.52 | 114.06 | 1.04% | 95,722 |
| Oct 6, 2025 | 115.60 | 116.87 | 112.98 | 113.34 | 112.88 | -1.68% | 119,965 |
| Oct 3, 2025 | 115.53 | 117.20 | 114.74 | 115.28 | 114.81 | -0.55% | 185,008 |
| Oct 2, 2025 | 116.21 | 117.11 | 114.78 | 115.92 | 115.45 | -0.64% | 137,681 |
| Oct 1, 2025 | 116.78 | 117.89 | 115.89 | 116.67 | 116.20 | -0.54% | 121,076 |
| Sep 30, 2025 | 116.58 | 117.50 | 116.41 | 117.30 | 116.82 | 0.36% | 146,170 |
| Sep 29, 2025 | 118.67 | 118.86 | 116.11 | 116.88 | 116.41 | -1.35% | 124,296 |
| Sep 26, 2025 | 118.70 | 119.49 | 118.06 | 118.48 | 118.00 | -0.25% | 89,042 |
| Sep 25, 2025 | 119.60 | 119.60 | 118.28 | 118.78 | 118.30 | -0.98% | 82,908 |
| Sep 24, 2025 | 119.00 | 120.54 | 119.00 | 119.96 | 119.47 | 0.44% | 187,124 |
| Sep 23, 2025 | 121.42 | 122.75 | 119.20 | 119.44 | 118.96 | -1.08% | 108,404 |
| Sep 22, 2025 | 121.08 | 122.98 | 119.00 | 120.74 | 120.25 | -0.02% | 182,364 |
| Sep 19, 2025 | 123.43 | 123.43 | 119.87 | 120.77 | 120.28 | -2.19% | 282,774 |
| Sep 18, 2025 | 123.41 | 124.46 | 122.52 | 123.47 | 122.97 | 1.22% | 203,685 |
| Sep 17, 2025 | 123.99 | 124.59 | 121.23 | 121.98 | 121.49 | -1.48% | 142,950 |
| Sep 16, 2025 | 123.66 | 125.50 | 122.27 | 123.81 | 123.31 | 0.38% | 80,207 |
| Sep 15, 2025 | 122.45 | 123.90 | 120.06 | 123.35 | 122.84 | 0.85% | 112,179 |
| Sep 12, 2025 | 125.05 | 125.06 | 122.02 | 122.31 | 121.81 | -2.92% | 83,334 |
| Sep 11, 2025 | 123.24 | 126.42 | 122.64 | 125.99 | 125.48 | 2.76% | 87,105 |
| Sep 10, 2025 | 122.11 | 124.29 | 121.15 | 122.61 | 122.11 | 0.02% | 134,907 |
| Sep 9, 2025 | 122.34 | 123.38 | 119.21 | 122.59 | 122.09 | -0.66% | 137,852 |
| Sep 8, 2025 | 125.68 | 125.74 | 122.83 | 123.41 | 122.91 | -1.81% | 88,585 |
| Sep 5, 2025 | 125.47 | 127.68 | 124.44 | 125.68 | 125.17 | 0.05% | 139,155 |
| Sep 4, 2025 | 123.02 | 126.00 | 122.18 | 125.62 | 125.11 | 2.62% | 154,443 |
| Sep 3, 2025 | 119.80 | 122.50 | 119.74 | 122.41 | 121.91 | 1.51% | 108,358 |
| Sep 2, 2025 | 120.46 | 120.83 | 119.53 | 120.59 | 120.10 | -0.74% | 94,468 |
| Aug 29, 2025 | 124.41 | 125.31 | 120.80 | 121.49 | 121.00 | -2.47% | 102,176 |
| Aug 28, 2025 | 125.04 | 125.28 | 121.00 | 124.57 | 124.06 | -0.36% | 171,982 |
| Aug 27, 2025 | 123.31 | 125.67 | 123.03 | 125.02 | 124.51 | 0.91% | 87,776 |
| Aug 26, 2025 | 121.35 | 124.16 | 121.06 | 123.89 | 123.39 | 1.67% | 114,074 |
| Aug 25, 2025 | 123.59 | 123.83 | 121.63 | 121.86 | 121.37 | -1.74% | 54,739 |
| Aug 22, 2025 | 118.76 | 124.27 | 117.83 | 124.02 | 123.52 | 5.28% | 109,477 |
| Aug 21, 2025 | 118.21 | 119.25 | 117.69 | 117.80 | 117.32 | -0.53% | 60,986 |
| Aug 20, 2025 | 121.78 | 122.75 | 118.29 | 118.43 | 117.94 | -2.59% | 94,238 |