McGrath RentCorp - MGRC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	96.15	99.98	99.98	101.05	96.13	120,200
November 20, 2025	97.51	95.89	95.89	98.22	95.47	110,748
November 19, 2025	95.51	96.02	96.02	96.33	95.25	161,742
November 18, 2025	97.17	95.6	95.6	97.87	94.99	119,500
November 17, 2025	101.73	97.38	97.38	101.73	97.07	110,116
November 14, 2025	101.37	101.47	101.47	101.77	100.43	145,029
November 13, 2025	102.67	101.7	101.7	103.89	101.33	108,220
November 12, 2025	102.6	103.35	103.35	104	102.6	85,800
November 11, 2025	104.07	102.82	102.82	104.25	102.67	108,900
November 10, 2025	105.02	103.94	103.94	106.56	103.38	101,744
November 07, 2025	105.67	104.62	104.62	106	104.01	127,628
November 06, 2025	107.1	105.92	105.92	107.11	105.58	111,229
November 05, 2025	107.8	107.65	107.65	108.6	106.74	81,000
November 04, 2025	108.58	107.66	107.66	108.82	106.16	62,714
November 03, 2025	107.13	109.14	109.14	110.56	107	170,600
October 31, 2025	108.8	107.44	107.44	110.08	107.04	157,234
October 30, 2025	110.75	109.33	109.33	112.97	109.24	122,237
October 29, 2025	112.13	111.19	111.19	113.31	110.77	225,049
October 28, 2025	114.17	113.04	113.04	114.33	111.69	197,000
October 27, 2025	114.34	114.4	114.4	115.41	113.02	160,400
October 24, 2025	112.02	114.5	114.5	115.52	109.26	228,030
October 23, 2025	121.51	120.38	120.38	122.05	118	102,800
October 22, 2025	121.14	122.2	122.2	123.2	120.2	104,500
October 21, 2025	119.86	120.92	120.92	122.36	118.88	74,044
October 20, 2025	118.55	119.91	119.91	120.07	117.58	76,700
October 17, 2025	117.21	118.95	118.95	119.72	116.03	116,000

McGrath RentCorp (MGRC) NASDAQ