McGrath RentCorp - MGRC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	118.7	118.48	118.48	119.49	118.06	89,042
September 25, 2025	119.6	118.78	118.78	119.6	118.28	82,908
September 24, 2025	119	119.96	119.96	120.54	119	187,124
September 23, 2025	121.42	119.44	119.44	122.75	119.2	108,404
September 22, 2025	121.08	120.74	120.74	122.98	119	182,400
September 19, 2025	123.43	120.77	120.77	123.43	119.87	282,800
September 18, 2025	123.41	123.47	123.47	124.46	122.52	203,700
September 17, 2025	123.99	121.98	121.98	124.59	121.23	142,950
September 16, 2025	123.66	123.81	123.81	125.5	122.27	80,207
September 15, 2025	122.45	123.35	123.35	123.9	120.06	112,200
September 12, 2025	125.05	122.31	122.31	125.06	122.02	83,334
September 11, 2025	123.24	125.99	125.99	126.42	122.64	87,105
September 10, 2025	122.11	122.61	122.61	124.29	121.15	134,907
September 09, 2025	122.34	122.59	122.59	123.38	119.21	137,900
September 08, 2025	124.29	123.41	123.41	125.74	122.83	85,726
September 05, 2025	125.47	125.68	125.68	127.68	124.44	139,200
September 04, 2025	123.02	125.62	125.62	126.11	122.18	149,806
September 03, 2025	119.8	122.41	122.41	122.5	119.74	108,400
September 02, 2025	120.46	120.59	120.59	120.83	119.53	94,500
August 29, 2025	124.41	121.49	121.49	125.31	120.8	102,200
August 28, 2025	125.04	124.57	124.57	125.28	121	172,000
August 27, 2025	123.31	125.02	125.02	125.67	123.03	87,800
August 26, 2025	121.35	123.89	123.89	124.16	121.06	114,100
August 25, 2025	123.59	121.86	121.86	123.83	121.63	54,739
August 22, 2025	118.76	124.02	124.02	124.27	117.83	109,500
August 21, 2025	118.21	117.8	117.8	119.25	117.69	61,000
August 20, 2025	121.78	118.43	118.43	122.75	118.29	94,238
August 19, 2025	121.46	121.57	121.57	122.49	120.11	164,800
August 18, 2025	120.12	121.38	121.38	122.5	118.93	192,046
August 15, 2025	120.29	119.56	119.56	121	118.39	132,200
August 14, 2025	121.21	119.55	119.55	121.21	118.83	89,400
August 13, 2025	121.47	121.9	121.9	122.5	120.88	117,622
August 12, 2025	120	121.25	121.25	121.78	119.36	154,500
August 11, 2025	117.43	119	119	119.28	116.48	133,300
August 08, 2025	117.62	117.9	117.9	118.6	116.87	90,400
August 07, 2025	119.18	117.44	117.44	119.18	116.77	71,000
August 06, 2025	120.67	118.51	118.51	121.35	118.37	78,300
August 05, 2025	121.58	120.67	120.67	121.58	119.68	94,630
August 04, 2025	120.44	120.77	120.77	120.97	119.83	109,414
August 01, 2025	123.1	120.01	120.01	123.49	119.73	239,000
July 31, 2025	125.76	124.79	124.79	126.27	123.63	189,100
July 30, 2025	127.37	126.27	126.27	128.33	124.2	149,400
July 29, 2025	126.25	127.77	127.77	128.41	125	197,300
July 28, 2025	124.29	126.25	126.25	126.38	122.39	148,124
July 25, 2025	118.88	124.5	124.5	126.3	118.81	221,000
July 24, 2025	114.67	115.96	115.96	119.4	113.86	93,306
July 23, 2025	115.4	115.05	115.05	115.95	114.49	74,009
July 22, 2025	113.5	114.44	114.44	115.83	112.26	83,200
July 21, 2025	114.37	113.6	113.6	115.42	113.5	78,505
July 18, 2025	118.07	113.92	113.92	118.07	113.75	108,503
July 17, 2025	117.38	117.11	117.11	118.81	116.55	89,700
July 16, 2025	116.51	117.39	116.9	117.84	115.41	96,207
July 15, 2025	120.08	116.18	115.7	120.08	116.18	111,000
July 14, 2025	119.23	119.42	119.42	119.75	118.63	64,039
July 11, 2025	120.55	119.82	119.82	120.55	119.61	85,241
July 10, 2025	120.18	121.37	121.37	122.71	119.7	141,722
July 09, 2025	119.03	119.77	119.77	120.3	117.7	126,211
July 08, 2025	119.47	118.46	118.46	119.71	118.25	146,100
July 07, 2025	120.39	118.97	118.97	121.7	118.71	130,500
July 03, 2025	120.89	120.74	120.74	122.28	119.42	97,844

McGrath RentCorp (MGRC) NASDAQ