McGrath RentCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	105.93	107.71	103.90	105.34	105.34	-2.29%	164,184
Mar 6, 2026	107.39	107.96	104.82	107.81	107.81	-1.81%	110,468
Mar 5, 2026	110.50	112.17	108.20	109.80	109.80	-1.17%	161,867
Mar 4, 2026	108.66	111.19	106.70	111.10	111.10	2.63%	164,755
Mar 3, 2026	107.14	109.53	105.42	108.25	108.25	-1.77%	105,213
Mar 2, 2026	110.35	111.13	108.44	110.20	110.20	-0.68%	117,396
Feb 27, 2026	113.38	114.18	107.98	110.95	110.95	-3.46%	175,431
Feb 26, 2026	115.69	119.00	113.11	114.93	114.93	-0.66%	266,753
Feb 25, 2026	115.41	116.81	113.85	115.69	115.69	1.06%	101,053
Feb 24, 2026	113.09	116.27	112.76	114.48	114.48	1.25%	184,392
Feb 23, 2026	113.00	113.77	108.24	113.07	113.07	0.27%	224,099
Feb 20, 2026	114.18	115.00	112.12	112.77	112.77	-0.97%	128,301
Feb 19, 2026	114.71	115.86	113.42	113.87	113.87	-1.40%	124,874
Feb 18, 2026	116.52	118.09	115.31	115.49	115.49	-1.27%	84,349
Feb 17, 2026	117.78	118.25	115.69	116.98	116.98	-0.56%	83,205
Feb 13, 2026	115.40	117.80	114.93	117.64	117.64	2.08%	97,870
Feb 12, 2026	116.85	118.37	115.15	115.24	115.24	-0.35%	122,272
Feb 11, 2026	117.55	117.70	114.93	115.64	115.64	-0.13%	144,693
Feb 10, 2026	117.72	120.50	115.60	115.79	115.79	-0.97%	97,966
Feb 9, 2026	119.36	120.01	116.53	116.93	116.93	-2.09%	214,475
Feb 6, 2026	117.20	121.60	116.67	119.43	119.43	-0.64%	230,169
Feb 5, 2026	120.86	123.50	119.53	120.20	120.20	-0.55%	201,732
Feb 4, 2026	117.82	121.18	115.07	120.86	120.86	3.61%	150,650
Feb 3, 2026	114.94	117.19	114.94	116.65	116.65	1.05%	153,152
Feb 2, 2026	111.66	115.73	111.40	115.44	115.44	3.36%	107,262
Jan 30, 2026	109.98	112.80	109.18	111.69	111.69	0.87%	147,824
Jan 29, 2026	116.93	117.91	108.76	110.73	110.73	-5.68%	172,804
Jan 28, 2026	114.45	118.66	113.98	117.40	117.40	2.68%	200,185
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%	111,934
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%	143,072
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%	101,806
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