5 DAY PERFORMANCE
-11.05%
1 MONTH PERFORMANCE
-5.68%
3 MONTH PERFORMANCE
-4.24%
6 MONTH PERFORMANCE
-2.51%
YEAR-TO-DATE PERFORMANCE
+0.39%
1 YEAR PERFORMANCE
-10.83%
McGrath Rentcorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $124.10 | $123.31 (-0.64%) | $125.83 | $121.64 | 1.11 M | $3.04 B |
| 06/25/2026 | $121.83 | $123.31 (1.21%) | $125.15 | $121.73 | 238.60 K | $3.04 B |
| 06/24/2026 | $118.91 | $121.79 (2.42%) | $122.74 | $118.91 | 255.51 K | $3.00 B |
| 06/23/2026 | $117.76 | $119.51 (1.49%) | $119.99 | $116.43 | 218.51 K | $2.94 B |
| 06/22/2026 | $118.62 | $118.42 (-0.17%) | $119.71 | $117.91 | 162.97 K | $2.92 B |
| 06/18/2026 | $114.63 | $118.19 (3.11%) | $118.51 | $114.63 | 426.74 K | $2.91 B |
| 06/17/2026 | $113.43 | $113.76 (0.29%) | $115.96 | $112.50 | 158.90 K | $2.80 B |
| 06/16/2026 | $114.85 | $114.08 (-0.67%) | $116.23 | $113.72 | 210.42 K | $2.81 B |
| 06/15/2026 | $114.90 | $114.18 (-0.63%) | $116.55 | $113.68 | 182.85 K | $2.81 B |
| 06/12/2026 | $115.62 | $115.09 (-0.46%) | $116.44 | $114.65 | 89.90 K | $2.83 B |
| 06/11/2026 | $113.75 | $114.84 (0.96%) | $115.85 | $113.29 | 126.61 K | $2.83 B |
| 06/10/2026 | $113.71 | $112.96 (-0.66%) | $114.19 | $112.31 | 151.20 K | $2.78 B |
| 06/09/2026 | $110.44 | $112.78 (2.12%) | $113.70 | $110.44 | 302.70 K | $2.78 B |
| 06/08/2026 | $109.05 | $109.31 (0.24%) | $110.27 | $107.68 | 152.10 K | $2.69 B |
| 06/05/2026 | $109.67 | $108.88 (-0.72%) | $110.63 | $108.04 | 146.50 K | $2.68 B |
| 06/04/2026 | $108.34 | $109.34 (0.92%) | $110.12 | $108.22 | 174.73 K | $2.69 B |
| 06/03/2026 | $106.79 | $106.94 (0.14%) | $107.29 | $105.36 | 150.31 K | $2.63 B |
| 06/02/2026 | $107.21 | $106.93 (-0.26%) | $109.55 | $106.46 | 211.01 K | $2.63 B |
| 06/01/2026 | $108.28 | $107.51 (-0.71%) | $109.87 | $104.98 | 153.81 K | $2.65 B |
| 05/29/2026 | $111.60 | $108.99 (-2.34%) | $112.10 | $108.77 | 191.63 K | $2.68 B |
| 05/28/2026 | $111.68 | $111.37 (-0.28%) | $111.79 | $109.81 | 103.70 K | $2.74 B |
| 05/27/2026 | $112.21 | $111.68 (-0.47%) | $113.15 | $111.12 | 91.90 K | $2.75 B |
| 05/26/2026 | $110.37 | $111.71 (1.21%) | $113.94 | $110.37 | 244.60 K | $2.75 B |
| 05/22/2026 | $110.00 | $110.08 (0.07%) | $110.17 | $105.06 | 108.82 K | $2.71 B |
| 05/21/2026 | $108.86 | $109.68 (0.75%) | $110.13 | $105.89 | 188.74 K | $2.70 B |
| 05/20/2026 | $109.92 | $109.83 (-0.08%) | $111.06 | $109.01 | 137.70 K | $2.70 B |
| 05/19/2026 | $112.00 | $109.92 (-1.86%) | $112.00 | $109.35 | 149.60 K | $2.71 B |
| 05/18/2026 | $111.75 | $112.76 (0.9%) | $113.58 | $111.75 | 80.54 K | $2.78 B |
| 05/15/2026 | $114.31 | $111.75 (-2.24%) | $115.17 | $111.58 | 116.60 K | $2.75 B |
| 05/14/2026 | $114.90 | $115.56 (0.57%) | $116.48 | $114.42 | 142.20 K | $2.84 B |
| 05/13/2026 | $113.63 | $114.19 (0.49%) | $114.34 | $112.90 | 126.00 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 | $2.75 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 |
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.
