McGrath RentCorp (MGRC)
NASDAQ: MGRC · Real-Time Price · USD
102.89
-0.99 (-0.95%)
Nov 28, 2025, 4:00 PM EST - Market closed
McGrath RentCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 103.55 | 103.55 | 102.51 | 102.97 | - | -0.88% | 31,945 |
| Nov 26, 2025 | 103.73 | 104.70 | 102.24 | 103.88 | 103.88 | -0.34% | 159,397 |
| Nov 25, 2025 | 100.13 | 104.45 | 99.69 | 104.23 | 104.23 | 4.58% | 196,013 |
| Nov 24, 2025 | 99.44 | 100.07 | 98.65 | 99.67 | 99.67 | -0.31% | 178,514 |
| Nov 21, 2025 | 96.15 | 101.05 | 96.13 | 99.98 | 99.98 | 4.27% | 120,190 |
| Nov 20, 2025 | 97.51 | 98.22 | 95.47 | 95.89 | 95.89 | -0.14% | 110,748 |
| Nov 19, 2025 | 95.51 | 96.33 | 95.25 | 96.02 | 96.02 | 0.44% | 161,742 |
| Nov 18, 2025 | 97.17 | 97.87 | 94.99 | 95.60 | 95.60 | -1.83% | 119,485 |
| Nov 17, 2025 | 101.73 | 101.73 | 97.07 | 97.38 | 97.38 | -4.03% | 110,116 |
| Nov 14, 2025 | 101.37 | 101.77 | 100.43 | 101.47 | 101.47 | -0.23% | 145,029 |
| Nov 13, 2025 | 102.67 | 103.89 | 101.33 | 101.70 | 101.70 | -1.60% | 108,220 |
| Nov 12, 2025 | 102.60 | 104.00 | 102.60 | 103.35 | 103.35 | 0.52% | 85,778 |
| Nov 11, 2025 | 104.07 | 104.25 | 102.67 | 102.82 | 102.82 | -1.08% | 108,891 |
| Nov 10, 2025 | 105.02 | 106.56 | 103.38 | 103.94 | 103.94 | -0.65% | 101,744 |
| Nov 7, 2025 | 105.67 | 106.00 | 104.01 | 104.62 | 104.62 | -1.23% | 127,628 |
| Nov 6, 2025 | 107.10 | 107.11 | 105.58 | 105.92 | 105.92 | -1.61% | 111,229 |
| Nov 5, 2025 | 107.80 | 108.60 | 106.74 | 107.65 | 107.65 | -0.01% | 80,992 |
| Nov 4, 2025 | 108.58 | 108.82 | 106.16 | 107.66 | 107.66 | -1.36% | 62,714 |
| Nov 3, 2025 | 107.13 | 110.56 | 107.00 | 109.14 | 109.14 | 1.58% | 170,587 |
| Oct 31, 2025 | 108.80 | 110.08 | 107.04 | 107.44 | 107.44 | -1.73% | 157,234 |
| Oct 30, 2025 | 110.75 | 112.97 | 109.24 | 109.33 | 109.33 | -1.67% | 122,237 |
| 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 | 118.73 | 2.16% | 115,940 |
| Oct 14, 2025 | 114.15 | 116.96 | 113.41 | 116.70 | 116.22 | 1.07% | 115,324 |
| Oct 13, 2025 | 114.77 | 115.77 | 113.78 | 115.47 | 114.99 | 1.29% | 63,812 |
| Oct 10, 2025 | 116.06 | 116.21 | 112.99 | 114.00 | 113.53 | -1.63% | 92,255 |
| Oct 9, 2025 | 115.79 | 116.58 | 114.84 | 115.89 | 115.41 | -0.03% | 89,492 |
| Oct 8, 2025 | 114.21 | 116.45 | 113.98 | 115.92 | 115.44 | 1.22% | 98,907 |
| Oct 7, 2025 | 114.09 | 114.54 | 113.26 | 114.52 | 114.05 | 1.04% | 95,722 |
| Oct 6, 2025 | 115.60 | 116.87 | 112.98 | 113.34 | 112.87 | -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 | 115.44 | -0.64% | 137,681 |
| Oct 1, 2025 | 116.78 | 117.89 | 115.89 | 116.67 | 116.19 | -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 | 116.40 | -1.35% | 124,296 |
| Sep 26, 2025 | 118.70 | 119.49 | 118.06 | 118.48 | 117.99 | -0.25% | 89,042 |
| Sep 25, 2025 | 119.60 | 119.60 | 118.28 | 118.78 | 118.29 | -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 | 118.95 | -1.08% | 108,404 |
| Sep 22, 2025 | 121.08 | 122.98 | 119.00 | 120.74 | 120.24 | -0.02% | 182,364 |
| Sep 19, 2025 | 123.43 | 123.43 | 119.87 | 120.77 | 120.27 | -2.19% | 282,774 |