5 DAY PERFORMANCE
-10.39%
1 MONTH PERFORMANCE
-5.14%
3 MONTH PERFORMANCE
-8.06%
6 MONTH PERFORMANCE
-7.47%
YEAR-TO-DATE PERFORMANCE
+0.39%
1 YEAR PERFORMANCE
-9.10%
McGrath Rentcorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $112.72 | $113.93 (1.07%) | $114.19 | $112.13 | 19.40 K | |
| 10/08/2026 | $113.77 | $112.73 (-0.91%) | $113.77 | $111.88 | 225.34 K | $2.76 B |
| 10/07/2026 | $116.46 | $114.26 (-1.89%) | $118.40 | $113.96 | 199.50 K | $2.80 B |
| 10/06/2026 | $117.36 | $117.98 (0.53%) | $119.55 | $117.32 | 111.20 K | $2.89 B |
| 10/05/2026 | $116.56 | $116.57 (0.01%) | $117.13 | $115.08 | 186.04 K | $2.85 B |
| 10/02/2026 | $116.53 | $117.56 (0.88%) | $117.98 | $115.43 | 154.75 K | $2.88 B |
| 10/01/2026 | $113.74 | $114.99 (1.1%) | $115.77 | $112.70 | 161.03 K | $2.81 B |
| 09/30/2026 | $114.49 | $114.35 (-0.12%) | $115.02 | $113.29 | 156.80 K | $2.80 B |
| 09/29/2026 | $115.44 | $114.23 (-1.05%) | $115.95 | $112.10 | 158.40 K | $2.80 B |
| 09/28/2026 | $112.71 | $114.86 (1.91%) | $114.89 | $111.25 | 157.36 K | $2.81 B |
| 09/25/2026 | $112.17 | $113.23 (0.94%) | $115.10 | $112.17 | 192.94 K | $2.77 B |
| 09/24/2026 | $113.34 | $111.96 (-1.22%) | $113.34 | $110.87 | 140.13 K | $2.74 B |
| 09/23/2026 | $113.04 | $113.24 (0.18%) | $113.71 | $111.60 | 185.75 K | $2.77 B |
| 09/22/2026 | $112.98 | $113.47 (0.43%) | $113.98 | $112.31 | 172.15 K | $2.78 B |
| 09/21/2026 | $110.78 | $111.76 (0.88%) | $112.16 | $110.03 | 97.75 K | $2.74 B |
| 09/18/2026 | $110.78 | $110.89 (0.1%) | $111.34 | $109.94 | 240.20 K | $2.71 B |
| 09/17/2026 | $112.28 | $111.58 (-0.62%) | $112.28 | $110.32 | 209.73 K | $2.73 B |
| 09/16/2026 | $111.17 | $111.22 (0.04%) | $112.09 | $110.33 | 135.52 K | $2.72 B |
| 09/15/2026 | $110.88 | $110.75 (-0.12%) | $111.00 | $109.52 | 200.25 K | $2.71 B |
| 09/14/2026 | $109.69 | $110.63 (0.86%) | $111.07 | $109.69 | 131.80 K | $2.71 B |
| 09/11/2026 | $111.38 | $110.40 (-0.88%) | $111.97 | $110.03 | 93.90 K | $2.70 B |
| 09/10/2026 | $110.33 | $109.86 (-0.43%) | $110.75 | $109.46 | 126.00 K | $2.69 B |
| 09/09/2026 | $110.08 | $111.05 (0.88%) | $111.63 | $109.54 | 168.91 K | $2.72 B |
| 09/08/2026 | $111.32 | $110.82 (-0.45%) | $111.58 | $110.22 | 125.30 K | $2.71 B |
| 09/04/2026 | $108.90 | $111.59 (2.47%) | $111.59 | $108.90 | 84.65 K | $2.73 B |
| 09/03/2026 | $110.42 | $109.90 (-0.47%) | $111.26 | $108.77 | 132.52 K | $2.69 B |
| 09/02/2026 | $111.37 | $109.48 (-1.7%) | $111.84 | $109.48 | 124.33 K | $2.68 B |
| 09/01/2026 | $111.81 | $110.84 (-0.87%) | $115.00 | $110.27 | 152.53 K | $2.71 B |
| 08/31/2026 | $111.57 | $112.44 (0.78%) | $112.87 | $111.15 | 125.75 K | $2.75 B |
| 08/28/2026 | $114.56 | $112.28 (-1.99%) | $115.25 | $112.00 | 127.24 K | $2.75 B |
| 08/27/2026 | $113.83 | $113.75 (-0.07%) | $114.17 | $112.82 | 104.11 K | $2.78 B |
| 08/26/2026 | $115.20 | $114.15 (-0.91%) | $116.00 | $114.06 | 102.10 K | $2.79 B |
| 08/25/2026 | $116.98 | $114.73 (-1.92%) | $117.51 | $114.00 | 141.05 K | $2.81 B |
| 08/24/2026 | $116.65 | $116.51 (-0.12%) | $117.94 | $115.88 | 105.60 K | $2.85 B |
| 08/21/2026 | $116.77 | $116.65 (-0.1%) | $117.93 | $115.46 | 85.15 K | $2.86 B |
| 08/20/2026 | $117.13 | $116.44 (-0.59%) | $117.98 | $116.19 | 101.31 K | $2.85 B |
| 08/19/2026 | $119.78 | $118.33 (-1.21%) | $120.85 | $117.67 | 103.10 K | $2.90 B |
| 08/18/2026 | $121.23 | $118.88 (-1.94%) | $122.00 | $117.84 | 204.10 K | $2.91 B |
| 08/17/2026 | $121.11 | $121.04 (-0.06%) | $121.60 | $119.86 | 116.71 K | $2.96 B |
| 08/14/2026 | $120.48 | $122.28 (1.49%) | $122.42 | $119.33 | 96.52 K | $2.99 B |
| 08/13/2026 | $121.23 | $120.48 (-0.62%) | $121.23 | $117.00 | 91.34 K | $2.95 B |
| 08/12/2026 | $121.04 | $120.54 (-0.41%) | $121.75 | $118.45 | 157.30 K | $2.95 B |
| 08/11/2026 | $120.99 | $120.88 (-0.09%) | $123.00 | $120.14 | 125.60 K | $2.96 B |
| 08/10/2026 | $118.71 | $120.53 (1.53%) | $120.78 | $117.72 | 107.02 K | $2.95 B |
| 08/07/2026 | $121.95 | $119.75 (-1.8%) | $123.82 | $119.50 | 100.90 K | $2.93 B |
| 08/06/2026 | $121.56 | $121.75 (0.16%) | $122.35 | $119.61 | 167.40 K | $2.98 B |
| 08/05/2026 | $119.71 | $121.01 (1.09%) | $121.92 | $116.60 | 213.72 K | $2.96 B |
| 08/04/2026 | $120.00 | $120.38 (0.32%) | $122.06 | $119.64 | 250.84 K | $2.95 B |
| 08/03/2026 | $116.84 | $119.66 (2.41%) | $120.00 | $116.84 | 311.52 K | $2.93 B |
| 07/31/2026 | $115.52 | $115.15 (-0.32%) | $117.30 | $114.11 | 266.10 K | $2.82 B |
| 07/30/2026 | $116.20 | $115.00 (-1.03%) | $117.67 | $112.85 | 268.70 K | $2.82 B |
| 07/29/2026 | $119.02 | $117.00 (-1.7%) | $119.29 | $116.62 | 170.33 K | $2.86 B |
| 07/28/2026 | $120.09 | $119.98 (-0.09%) | $121.69 | $118.59 | 326.20 K | $2.94 B |
| 07/27/2026 | $121.31 | $120.00 (-1.08%) | $121.31 | $118.38 | 174.81 K | $2.94 B |
| 07/24/2026 | $119.61 | $119.76 (0.13%) | $120.08 | $118.45 | 129.23 K | $2.95 B |
| 07/23/2026 | $115.79 | $118.96 (2.74%) | $119.36 | $115.79 | 156.10 K | $2.93 B |
| 07/22/2026 | $116.85 | $117.12 (0.23%) | $117.60 | $116.15 | 126.50 K | $2.88 B |
| 07/21/2026 | $117.66 | $116.63 (-0.88%) | $119.55 | $115.22 | 90.60 K | $2.87 B |
| 07/20/2026 | $118.49 | $117.49 (-0.84%) | $118.93 | $117.14 | 104.10 K | $2.89 B |
| 07/17/2026 | $119.62 | $118.27 (-1.13%) | $121.55 | $117.75 | 111.80 K | $2.91 B |
| 07/16/2026 | $117.20 | $121.02 (3.26%) | $121.38 | $117.20 | 162.05 K | $2.98 B |
| 07/15/2026 | $115.96 | $117.61 (1.42%) | $118.28 | $114.89 | 149.10 K | $2.90 B |
| 07/14/2026 | $118.30 | $115.88 (-2.05%) | $118.30 | $115.24 | 159.75 K | $2.85 B |
| 07/13/2026 | $116.68 | $117.17 (0.42%) | $118.46 | $116.43 | 114.01 K | $2.88 B |
| 07/10/2026 | $114.96 | $116.76 (1.57%) | $117.01 | $114.96 | 72.40 K | $2.87 B |
| 07/09/2026 | $114.20 | $114.58 (0.33%) | $115.53 | $112.55 | 137.80 K | $2.82 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
