McGrath RentCorp - MGRC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	120.12	117.75	117.27	120.61	117.34	80,528
October 15, 2025	117.27	119.22	118.73	119.33	116.74	115,940
October 14, 2025	114.15	116.7	116.22	116.96	113.41	115,324
October 13, 2025	114.77	115.47	115	115.77	113.78	63,812
October 10, 2025	116.06	114	114	116.21	112.99	92,300
October 09, 2025	115.79	115.89	115.89	116.64	114.92	85,119
October 08, 2025	114.21	115.92	115.92	116.45	113.98	98,907
October 07, 2025	114.09	114.52	114.52	114.54	113.26	95,722
October 06, 2025	115.6	113.34	113.34	116.87	112.98	119,965
October 03, 2025	115.53	115.28	115.28	117.2	114.74	185,008
October 02, 2025	116.21	115.92	115.92	117.11	114.78	137,700
October 01, 2025	116.78	116.67	116.67	117.89	115.89	121,100
September 30, 2025	116.58	117.3	117.3	117.5	116.41	146,200
September 29, 2025	118.67	116.88	116.88	118.86	116.11	124,300
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

McGrath RentCorp (MGRC) NASDAQ