McGrath RentCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	114.45	114.62	114.45	114.60	-	0.23%	1,252
Jan 27, 2026	113.80	114.98	113.30	114.34	114.34	0.37%	112,606
Jan 26, 2026	113.82	114.97	112.61	113.92	113.92	0.11%	104,998
Jan 23, 2026	115.20	116.37	113.76	113.80	113.80	-2.02%	111,855
Jan 22, 2026	113.61	116.48	113.61	116.15	116.15	2.87%	195,490
Jan 21, 2026	109.43	113.43	109.09	112.91	112.91	3.75%	107,026
Jan 20, 2026	107.84	109.08	107.54	108.83	108.83	-1.17%	78,941
Jan 16, 2026	110.53	110.74	108.38	110.12	110.12	-1.02%	101,370
Jan 15, 2026	109.80	112.38	109.73	111.26	110.78	1.33%	113,029
Jan 14, 2026	108.90	109.88	107.13	109.80	109.32	0.32%	158,292
Jan 13, 2026	110.13	110.27	109.01	109.45	108.97	-0.41%	73,697
Jan 12, 2026	107.59	111.13	105.95	109.90	109.42	1.45%	85,122
Jan 9, 2026	109.25	110.30	108.10	108.33	107.86	-0.55%	59,683
Jan 8, 2026	105.89	110.03	105.89	108.93	108.46	2.28%	114,867
Jan 7, 2026	107.81	108.05	105.27	106.50	106.04	-1.21%	104,343
Jan 6, 2026	106.22	108.48	105.14	107.80	107.33	0.67%	101,513
Jan 5, 2026	104.77	109.08	104.01	107.08	106.61	1.76%	109,127
Jan 2, 2026	104.53	106.07	103.78	105.23	104.77	0.29%	102,862
Dec 31, 2025	106.16	106.48	103.71	104.93	104.47	-1.34%	143,049
Dec 30, 2025	105.98	106.96	104.54	106.36	105.90	0.09%	163,274
Dec 29, 2025	108.05	108.46	101.64	106.26	105.80	-1.66%	250,126
Dec 26, 2025	107.84	108.40	106.67	108.05	107.58	0.37%	69,038
Dec 24, 2025	107.80	108.26	107.11	107.65	107.18	-0.57%	60,322
Dec 23, 2025	107.88	108.78	107.40	108.27	107.80	-0.02%	108,240
Dec 22, 2025	107.78	108.57	106.83	108.29	107.82	0.21%	101,411
Dec 19, 2025	107.15	108.29	106.37	108.06	107.59	0.37%	248,231
Dec 18, 2025	107.42	108.32	106.12	107.66	107.19	1.32%	129,382
Dec 17, 2025	107.12	109.41	105.78	106.26	105.80	-1.19%	139,419
Dec 16, 2025	108.13	109.23	107.26	107.54	107.07	-0.34%	123,372
Dec 15, 2025	108.12	108.86	106.99	107.91	107.44	1.07%	114,528
Dec 12, 2025	110.44	111.26	106.24	106.77	106.30	-3.17%	179,165
Dec 11, 2025	107.18	110.53	107.18	110.27	109.79	3.00%	164,221
Dec 10, 2025	102.72	107.80	102.00	107.06	106.59	4.23%	166,174
Dec 9, 2025	101.90	104.12	100.82	102.72	102.27	0.61%	75,831
Dec 8, 2025	103.10	103.32	101.50	102.10	101.65	-0.98%	131,583
Dec 5, 2025	103.36	104.85	102.26	103.11	102.66	-0.20%	85,911
Dec 4, 2025	103.93	104.30	103.12	103.32	102.87	-1.05%	74,036
Dec 3, 2025	101.84	105.32	101.33	104.42	103.96	3.33%	89,870
Dec 2, 2025	102.14	102.28	100.70	101.05	100.61	-0.91%	128,002
Dec 1, 2025	102.40	103.81	101.13	101.98	101.54	-1.07%	139,933
Nov 28, 2025	103.55	103.55	102.51	103.08	102.63	-0.77%	60,821
Nov 26, 2025	103.73	104.70	102.24	103.88	103.43	-0.34%	159,397
Nov 25, 2025	100.13	104.45	99.69	104.23	103.78	4.58%	196,013
Nov 24, 2025	99.44	100.07	98.65	99.67	99.24	-0.31%	178,514
Nov 21, 2025	96.15	101.05	96.13	99.98	99.54	4.27%	120,190
Nov 20, 2025	97.51	98.22	95.47	95.89	95.47	-0.14%	110,748
Nov 19, 2025	95.51	96.33	95.25	96.02	95.60	0.44%	161,742
Nov 18, 2025	97.17	97.87	94.99	95.60	95.18	-1.83%	119,485
Nov 17, 2025	101.73	101.73	97.07	97.38	96.96	-4.03%	110,116
Nov 14, 2025	101.37	101.77	100.43	101.47	101.03	-0.23%	145,029