5 DAY PERFORMANCE
-8.11%
1 MONTH PERFORMANCE
-7.86%
3 MONTH PERFORMANCE
-10.46%
6 MONTH PERFORMANCE
+3.58%
YEAR-TO-DATE PERFORMANCE
+0.39%
1 YEAR PERFORMANCE
-8.76%
McGrath Rentcorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $113.63 | $114.19 (0.49%) | $114.32 | $112.90 | 118.00 K | $2.81 B |
| 05/12/2026 | $114.14 | $113.71 (-0.38%) | $114.32 | $111.86 | 153.10 K | $2.80 B |
| 05/11/2026 | $114.00 | $113.90 (-0.09%) | $116.77 | $113.88 | 238.40 K | $2.80 B |
| 05/08/2026 | $114.74 | $114.64 (-0.09%) | $115.76 | $113.70 | 170.00 K | $2.82 B |
| 05/07/2026 | $113.78 | $114.33 (0.48%) | $114.87 | $112.99 | 192.20 K | $2.81 B |
| 05/06/2026 | $113.17 | $113.06 (-0.1%) | $114.20 | $112.15 | 184.60 K | $2.78 B |
| 05/05/2026 | $111.50 | $113.06 (1.4%) | $113.99 | $111.50 | 170.30 K | $2.78 B |
| 05/04/2026 | $108.32 | $111.47 (2.91%) | $113.54 | $108.25 | 329.83 K | $2.74 B |
| 05/01/2026 | $110.56 | $109.38 (-1.07%) | $112.17 | $108.15 | 176.73 K | $2.69 B |
| 04/30/2026 | $113.79 | $110.55 (-2.85%) | $113.79 | $104.89 | 545.30 K | $2.72 B |
| 04/29/2026 | $118.97 | $118.80 (-0.14%) | $119.95 | $117.82 | 350.81 K | $2.92 B |
| 04/28/2026 | $118.86 | $120.04 (0.99%) | $120.39 | $117.20 | 197.91 K | $2.95 B |
| 04/27/2026 | $116.46 | $118.11 (1.42%) | $119.88 | $116.46 | 381.60 K | $2.91 B |
| 04/24/2026 | $114.36 | $115.82 (1.28%) | $117.62 | $114.33 | 256.71 K | $2.85 B |
| 04/23/2026 | $110.50 | $115.00 (4.07%) | $116.06 | $110.03 | 357.60 K | $2.83 B |
| 04/22/2026 | $109.80 | $109.52 (-0.26%) | $110.00 | $107.00 | 942.70 K | $2.70 B |
| 04/21/2026 | $114.37 | $109.18 (-4.54%) | $115.09 | $107.95 | 578.22 K | $2.69 B |
| 04/20/2026 | $116.79 | $113.86 (-2.51%) | $118.01 | $112.07 | 489.90 K | $2.80 B |
| 04/17/2026 | $116.66 | $116.87 (0.18%) | $117.84 | $115.86 | 92.03 K | $2.88 B |
| 04/16/2026 | $114.41 | $115.39 (0.86%) | $115.81 | $111.70 | 137.10 K | $2.84 B |
| 04/15/2026 | $114.20 | $115.15 (0.83%) | $115.20 | $112.25 | 113.10 K | $2.83 B |
| 04/14/2026 | $114.15 | $114.24 (0.08%) | $114.84 | $111.31 | 97.60 K | $2.81 B |
| 04/13/2026 | $114.15 | $114.33 (0.16%) | $114.87 | $112.34 | 102.30 K | $2.81 B |
| 04/10/2026 | $113.77 | $114.11 (0.3%) | $114.71 | $113.30 | 106.82 K | $2.81 B |
| 04/09/2026 | $111.39 | $113.85 (2.21%) | $114.65 | $110.43 | 129.13 K | $2.80 B |
| 04/08/2026 | $114.88 | $112.27 (-2.27%) | $116.96 | $111.87 | 250.80 K | $2.76 B |
| 04/07/2026 | $108.74 | $111.53 (2.57%) | $111.97 | $107.80 | 190.90 K | $2.74 B |
| 04/06/2026 | $106.79 | $108.88 (1.96%) | $109.35 | $106.08 | 251.40 K | $2.68 B |
| 04/02/2026 | $110.59 | $107.53 (-2.77%) | $112.08 | $106.63 | 202.20 K | $2.65 B |
| 04/01/2026 | $110.72 | $112.00 (1.16%) | $114.32 | $110.10 | 311.74 K | $2.76 B |
| 03/31/2026 | $110.44 | $110.28 (-0.14%) | $111.76 | $108.47 | 333.90 K | $2.71 B |
| 03/30/2026 | $110.80 | $109.76 (-0.94%) | $110.80 | $109.00 | 324.63 K | $2.70 B |
| 03/27/2026 | $110.14 | $110.00 (-0.13%) | $111.71 | $108.88 | 267.00 K | $2.71 B |
| 03/26/2026 | $108.05 | $111.02 (2.75%) | $111.19 | $108.05 | 144.20 K | $2.73 B |
| 03/25/2026 | $109.82 | $109.44 (-0.35%) | $111.51 | $108.22 | 136.44 K | $2.69 B |
| 03/24/2026 | $107.34 | $108.94 (1.49%) | $110.30 | $106.14 | 117.05 K | $2.68 B |
| 03/23/2026 | $107.67 | $108.69 (0.95%) | $109.75 | $106.63 | 116.13 K | $2.68 B |
| 03/20/2026 | $105.75 | $105.38 (-0.35%) | $106.36 | $104.53 | 238.65 K | $2.59 B |
| 03/19/2026 | $104.98 | $105.84 (0.82%) | $106.47 | $104.85 | 122.63 K | $2.60 B |
| 03/18/2026 | $104.39 | $105.23 (0.8%) | $106.95 | $103.96 | 136.10 K | $2.59 B |
| 03/17/2026 | $105.34 | $105.52 (0.17%) | $106.23 | $104.62 | 179.82 K | $2.60 B |
| 03/16/2026 | $104.61 | $104.73 (0.11%) | $105.49 | $103.66 | 154.40 K | $2.58 B |
| 03/13/2026 | $104.30 | $103.59 (-0.68%) | $108.00 | $102.91 | 178.65 K | $2.55 B |
| 03/12/2026 | $103.30 | $104.00 (0.68%) | $105.58 | $102.59 | 214.20 K | $2.56 B |
| 03/11/2026 | $104.26 | $104.75 (0.47%) | $105.93 | $101.60 | 116.40 K | $2.58 B |
| 03/10/2026 | $105.55 | $104.26 (-1.22%) | $106.94 | $103.81 | 158.24 K | $2.57 B |
| 03/09/2026 | $105.93 | $105.34 (-0.56%) | $107.71 | $103.90 | 164.20 K | $2.59 B |
| 03/06/2026 | $107.39 | $107.81 (0.39%) | $107.96 | $104.82 | 110.85 K | $2.65 B |
| 03/05/2026 | $110.50 | $109.80 (-0.63%) | $112.17 | $108.20 | 161.90 K | $2.70 B |
| 03/04/2026 | $108.66 | $111.10 (2.25%) | $111.19 | $106.70 | 165.50 K | $2.73 B |
| 03/03/2026 | $107.14 | $108.25 (1.04%) | $109.53 | $105.42 | 106.92 K | $2.66 B |
| 03/02/2026 | $110.35 | $110.20 (-0.14%) | $111.13 | $108.44 | 117.40 K | $2.71 B |
| 02/27/2026 | $113.38 | $110.95 (-2.14%) | $114.18 | $107.98 | 175.43 K | $2.73 B |
| 02/26/2026 | $115.69 | $114.93 (-0.66%) | $119.00 | $113.11 | 266.80 K | $2.83 B |
| 02/25/2026 | $115.41 | $115.69 (0.24%) | $116.81 | $113.85 | 101.10 K | $2.85 B |
| 02/24/2026 | $113.09 | $114.48 (1.23%) | $116.27 | $112.76 | 184.40 K | $2.82 B |
| 02/23/2026 | $113.00 | $113.07 (0.06%) | $113.77 | $108.24 | 224.10 K | $2.78 B |
| 02/20/2026 | $114.18 | $112.77 (-1.23%) | $115.00 | $112.12 | 128.30 K | $2.78 B |
| 02/19/2026 | $114.71 | $113.87 (-0.73%) | $115.86 | $113.42 | 124.90 K | $2.80 B |
| 02/18/2026 | $116.52 | $115.49 (-0.88%) | $118.09 | $115.31 | 84.35 K | $2.84 B |
| 02/17/2026 | $117.78 | $116.98 (-0.68%) | $118.25 | $115.69 | 83.21 K | $2.88 B |
| 02/13/2026 | $115.40 | $117.64 (1.94%) | $117.80 | $114.93 | 97.90 K | $2.90 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.
