Skip to main content
logo
McGrath RentCorp (MGRC)
NASDAQ: MGRC · Real-Time Price · USD
116.89
-0.75 (-0.64%)
At close: Feb 17, 2026, 4:00 PM EST
116.98
+0.09 (0.08%)
After-hours: Feb 17, 2026, 5:01 PM EST

McGrath RentCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 17, 2026118.20118.20118.20118.20-0.48%2,657
Feb 13, 2026115.40117.80114.93117.64117.642.08%97,870
Feb 12, 2026116.85118.37115.15115.24115.24-0.35%122,272
Feb 11, 2026117.55117.70114.93115.64115.64-0.13%144,693
Feb 10, 2026117.72120.50115.60115.79115.79-0.97%97,866
Feb 9, 2026119.36120.01116.53116.93116.93-2.09%214,379
Feb 6, 2026117.20121.60116.67119.43119.43-0.64%230,169
Feb 5, 2026120.86123.50119.53120.20120.20-0.55%201,732
Feb 4, 2026117.82121.18115.07120.86120.863.61%150,650
Feb 3, 2026114.94117.19114.94116.65116.651.05%144,155
Feb 2, 2026111.66115.73111.40115.44115.443.36%107,260
Jan 30, 2026109.98112.80109.18111.69111.690.87%147,824
Jan 29, 2026116.93117.91108.76110.73110.73-5.68%172,802
Jan 28, 2026114.45118.66113.98117.40117.402.68%200,182
Jan 27, 2026113.80114.98113.30114.34114.340.37%112,606
Jan 26, 2026113.82114.97112.61113.92113.920.11%104,998
Jan 23, 2026115.20116.37113.76113.80113.80-2.02%111,855
Jan 22, 2026113.61116.48113.61116.15116.152.87%195,490
Jan 21, 2026109.43113.43109.09112.91112.913.75%107,026
Jan 20, 2026107.84109.08107.54108.83108.83-1.17%78,941
Jan 16, 2026110.53110.74108.38110.12110.12-1.02%101,370
Jan 15, 2026109.80112.38109.73111.26110.781.33%113,029
Jan 14, 2026108.90109.88107.13109.80109.320.32%158,292
Jan 13, 2026110.13110.27109.01109.45108.97-0.41%73,697
Jan 12, 2026107.59111.13105.95109.90109.421.45%85,122
Jan 9, 2026109.25110.30108.10108.33107.86-0.55%59,683
Jan 8, 2026105.89110.03105.89108.93108.462.28%114,867
Jan 7, 2026107.81108.05105.27106.50106.04-1.21%104,343
Jan 6, 2026106.22108.48105.14107.80107.330.67%101,513
Jan 5, 2026104.77109.08104.01107.08106.611.76%109,127
Jan 2, 2026104.53106.07103.78105.23104.770.29%102,862
Dec 31, 2025106.16106.48103.71104.93104.47-1.34%143,049
Dec 30, 2025105.98106.96104.54106.36105.900.09%163,274
Dec 29, 2025108.05108.46101.64106.26105.80-1.66%250,126
Dec 26, 2025107.84108.40106.67108.05107.580.37%69,038
Dec 24, 2025107.80108.26107.11107.65107.18-0.57%60,322
Dec 23, 2025107.88108.78107.40108.27107.80-0.02%108,240
Dec 22, 2025107.78108.57106.83108.29107.820.21%101,411
Dec 19, 2025107.15108.29106.37108.06107.590.37%248,231
Dec 18, 2025107.42108.32106.12107.66107.191.32%129,382
Dec 17, 2025107.12109.41105.78106.26105.80-1.19%139,419
Dec 16, 2025108.13109.23107.26107.54107.07-0.34%123,372
Dec 15, 2025108.12108.86106.99107.91107.441.07%114,528
Dec 12, 2025110.44111.26106.24106.77106.30-3.17%179,165
Dec 11, 2025107.18110.53107.18110.27109.793.00%164,221
Dec 10, 2025102.72107.80102.00107.06106.594.23%166,174
Dec 9, 2025101.90104.12100.82102.72102.270.61%75,831
Dec 8, 2025103.10103.32101.50102.10101.65-0.98%131,583
Dec 5, 2025103.36104.85102.26103.11102.66-0.20%85,911
Dec 4, 2025103.93104.30103.12103.32102.87-1.05%74,036