McGrath RentCorp - MGRC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	114.18	112.77	112.77	115	112.12	128,301
February 19, 2026	114.71	113.87	113.87	115.86	113.42	124,900
February 18, 2026	116.52	115.49	115.49	118.09	115.31	84,349
February 17, 2026	117.78	116.98	116.98	118.25	115.69	83,205
February 13, 2026	115.4	117.64	117.64	117.8	114.93	97,900
February 12, 2026	116.85	115.24	115.24	118.37	115.15	122,300
February 11, 2026	117.55	115.64	115.64	117.7	114.93	144,700
February 10, 2026	117.72	115.79	115.79	120.5	115.6	98,000
February 09, 2026	119.36	116.93	116.93	120.01	116.53	214,500
February 06, 2026	117.2	119.43	119.43	121.6	116.67	230,200
February 05, 2026	120.86	120.2	120.2	123.5	119.53	201,732
February 04, 2026	117.82	120.86	120.86	121.18	115.07	150,700
February 03, 2026	114.94	116.65	116.65	117.19	114.94	153,200
February 02, 2026	111.66	115.44	115.44	115.73	111.4	107,300
January 30, 2026	109.98	111.69	111.69	112.8	109.18	147,824
January 29, 2026	116.93	110.73	110.73	117.91	108.76	172,804
January 28, 2026	114.45	117.4	117.4	118.66	113.98	200,200
January 27, 2026	113.8	114.34	114.34	114.98	113.3	112,606
January 26, 2026	113.82	113.92	113.92	114.97	112.61	105,000
January 23, 2026	115.2	113.8	113.8	116.37	113.76	111,934
January 22, 2026	113.61	116.15	116.15	116.48	113.61	195,500
January 21, 2026	109.43	112.91	112.91	113.43	109.09	143,100
January 20, 2026	107.84	108.83	108.83	109.08	107.54	78,941
January 16, 2026	110.53	110.12	110.12	110.74	108.38	101,806
January 15, 2026	109.8	111.26	111.26	112.38	109.73	113,029
January 14, 2026	108.9	109.8	109.8	109.88	107.13	158,300
January 13, 2026	110.16	109.45	109.45	110.27	109.01	64,168
January 12, 2026	107.59	109.9	109.9	111.13	105.95	85,122
January 09, 2026	109.25	108.33	108.33	110.3	108.1	59,700
January 08, 2026	105.89	108.93	108.93	110.03	105.89	114,900
January 07, 2026	107.81	106.5	106.5	108.05	105.27	104,343
January 06, 2026	106.22	107.8	107.8	108.48	105.14	101,513
January 05, 2026	104.77	107.08	107.08	109.08	104.01	106,635
January 02, 2026	104.53	105.23	105.23	106.07	103.78	102,900
December 31, 2025	106.16	104.93	104.93	106.48	103.71	143,049
December 30, 2025	105.98	106.36	106.36	106.96	104.54	163,300
December 29, 2025	108.05	106.26	106.26	108.46	101.64	250,126
December 26, 2025	107.84	108.05	108.05	108.4	106.67	69,038
December 24, 2025	107.8	107.65	107.65	108.26	107.11	60,322
December 23, 2025	107.88	108.27	108.27	108.78	107.4	108,240
December 22, 2025	107.78	108.29	108.29	108.57	106.83	101,411
December 19, 2025	107.15	108.06	108.06	108.29	106.37	248,231
December 18, 2025	107.42	107.66	107.66	108.32	106.12	129,400
December 17, 2025	107.12	106.26	106.26	109.41	105.78	139,419
December 16, 2025	108.13	107.54	107.54	109.23	107.26	123,400
December 15, 2025	108.12	107.91	107.91	108.86	106.99	114,528
December 12, 2025	110.44	106.77	106.77	111.26	106.24	179,165
December 11, 2025	107.18	110.27	110.27	110.53	107.18	164,221
December 10, 2025	102.72	107.18	107.18	107.8	102	121,101
December 09, 2025	101.9	102.72	102.72	104.12	100.82	75,831
December 08, 2025	103.1	102.1	102.1	103.32	101.5	131,600
December 05, 2025	103.36	103.11	103.11	104.85	102.26	85,911
December 04, 2025	104.39	103.32	103.32	104.39	103.12	71,022
December 03, 2025	101.84	104.42	104.42	105.32	101.33	89,900
December 02, 2025	102.14	101.05	101.05	102.28	100.7	128,002
December 01, 2025	102.4	101.98	101.98	103.81	101.13	139,933
November 28, 2025	103.55	103.08	103.08	103.55	102.51	60,821
November 26, 2025	103.73	103.88	103.88	104.7	102.24	159,400
November 25, 2025	100.13	104.23	104.23	104.45	99.69	196,013
November 24, 2025	99.44	99.67	99.67	100.07	98.65	178,514

McGrath RentCorp (MGRC) NASDAQ