5 DAY PERFORMANCE
+11.80%
1 MONTH PERFORMANCE
+10.91%
3 MONTH PERFORMANCE
-5.98%
6 MONTH PERFORMANCE
-2.26%
YEAR-TO-DATE PERFORMANCE
+3.09%
1 YEAR PERFORMANCE
-4.01%
McGrath RentCorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $101.90 | $102.72 (0.8%) | $104.12 | $100.82 | 75.83 K | $2.53 B |
| 12/08/2025 | $103.10 | $102.10 (-0.97%) | $103.32 | $101.50 | 131.60 K | $2.51 B |
| 12/05/2025 | $103.36 | $103.11 (-0.24%) | $104.85 | $102.26 | 85.91 K | $2.54 B |
| 12/04/2025 | $103.93 | $103.32 (-0.59%) | $104.30 | $103.12 | 74.04 K | $2.54 B |
| 12/03/2025 | $101.84 | $104.42 (2.53%) | $105.32 | $101.33 | 89.90 K | $2.57 B |
| 12/02/2025 | $102.14 | $101.05 (-1.07%) | $102.28 | $100.70 | 128.00 K | $2.49 B |
| 12/01/2025 | $102.40 | $101.98 (-0.41%) | $103.81 | $101.13 | 139.93 K | $2.51 B |
| 11/28/2025 | $103.55 | $103.08 (-0.45%) | $103.55 | $102.51 | 60.82 K | $2.54 B |
| 11/26/2025 | $103.73 | $103.88 (0.14%) | $104.70 | $102.24 | 159.40 K | $2.56 B |
| 11/25/2025 | $100.13 | $104.23 (4.09%) | $104.45 | $99.69 | 196.01 K | $2.57 B |
| 11/24/2025 | $99.44 | $99.67 (0.23%) | $100.07 | $98.65 | 178.51 K | $2.45 B |
| 11/21/2025 | $96.15 | $99.98 (3.98%) | $101.05 | $96.13 | 120.20 K | $2.46 B |
| 11/20/2025 | $97.51 | $95.89 (-1.66%) | $98.22 | $95.47 | 110.75 K | $2.36 B |
| 11/19/2025 | $95.51 | $96.02 (0.53%) | $96.33 | $95.25 | 161.74 K | $2.36 B |
| 11/18/2025 | $97.17 | $95.60 (-1.62%) | $97.87 | $94.99 | 119.50 K | $2.35 B |
| 11/17/2025 | $101.73 | $97.38 (-4.28%) | $101.73 | $97.07 | 110.12 K | $2.40 B |
| 11/14/2025 | $101.37 | $101.47 (0.1%) | $101.77 | $100.43 | 145.03 K | $2.50 B |
| 11/13/2025 | $102.67 | $101.70 (-0.94%) | $103.89 | $101.33 | 108.22 K | $2.50 B |
| 11/12/2025 | $102.60 | $103.35 (0.73%) | $104.00 | $102.60 | 85.80 K | $2.54 B |
| 11/11/2025 | $104.07 | $102.82 (-1.2%) | $104.25 | $102.67 | 108.90 K | $2.53 B |
| 11/10/2025 | $105.02 | $103.94 (-1.03%) | $106.56 | $103.38 | 101.74 K | $2.56 B |
| 11/07/2025 | $105.67 | $104.62 (-0.99%) | $106.00 | $104.01 | 127.63 K | $2.57 B |
| 11/06/2025 | $107.10 | $105.92 (-1.1%) | $107.11 | $105.58 | 111.23 K | $2.61 B |
| 11/05/2025 | $107.80 | $107.65 (-0.14%) | $108.60 | $106.74 | 81.00 K | $2.65 B |
| 11/04/2025 | $108.58 | $107.66 (-0.85%) | $108.82 | $106.16 | 62.71 K | $2.65 B |
| 11/03/2025 | $107.13 | $109.14 (1.88%) | $110.56 | $107.00 | 170.60 K | $2.69 B |
| 10/31/2025 | $108.80 | $107.44 (-1.25%) | $110.08 | $107.04 | 157.23 K | $2.64 B |
| 10/30/2025 | $110.75 | $109.33 (-1.28%) | $112.97 | $109.24 | 122.24 K | $2.69 B |
| 10/29/2025 | $112.13 | $111.19 (-0.84%) | $113.31 | $110.77 | 225.05 K | $2.74 B |
| 10/28/2025 | $114.17 | $113.04 (-0.99%) | $114.33 | $111.69 | 197.00 K | $2.78 B |
| 10/27/2025 | $114.34 | $114.40 (0.05%) | $115.41 | $113.02 | 160.40 K | $2.82 B |
| 10/24/2025 | $112.02 | $114.50 (2.21%) | $115.52 | $109.26 | 228.03 K | $2.82 B |
| 10/23/2025 | $121.51 | $120.38 (-0.93%) | $122.05 | $118.00 | 102.80 K | $2.96 B |
| 10/22/2025 | $121.14 | $122.20 (0.88%) | $123.20 | $120.20 | 104.50 K | $3.01 B |
| 10/21/2025 | $119.86 | $120.92 (0.88%) | $122.36 | $118.88 | 74.04 K | $2.98 B |
| 10/20/2025 | $118.55 | $119.91 (1.15%) | $120.07 | $117.58 | 76.70 K | $2.95 B |
| 10/17/2025 | $117.21 | $118.95 (1.48%) | $119.72 | $116.03 | 116.00 K | $2.93 B |
| 10/16/2025 | $120.12 | $117.75 (-1.97%) | $120.61 | $117.34 | 80.53 K | $2.90 B |
| 10/15/2025 | $117.27 | $119.22 (1.66%) | $119.33 | $116.74 | 115.94 K | $2.93 B |
| 10/14/2025 | $114.15 | $116.70 (2.23%) | $116.96 | $113.41 | 115.32 K | $2.87 B |
| 10/13/2025 | $114.77 | $115.47 (0.61%) | $115.77 | $113.78 | 63.81 K | $2.84 B |
| 10/10/2025 | $116.06 | $114.00 (-1.77%) | $116.21 | $112.99 | 92.30 K | $2.81 B |
| 10/09/2025 | $115.79 | $115.89 (0.09%) | $116.58 | $114.84 | 89.50 K | $2.85 B |
| 10/08/2025 | $114.21 | $115.92 (1.5%) | $116.45 | $113.98 | 98.91 K | $2.85 B |
| 10/07/2025 | $114.09 | $114.52 (0.38%) | $114.54 | $113.26 | 95.72 K | $2.82 B |
| 10/06/2025 | $115.60 | $113.34 (-1.96%) | $116.87 | $112.98 | 119.97 K | $2.79 B |
| 10/03/2025 | $115.53 | $115.28 (-0.22%) | $117.20 | $114.74 | 185.01 K | $2.84 B |
| 10/02/2025 | $116.21 | $115.92 (-0.25%) | $117.11 | $114.78 | 137.70 K | $2.85 B |
| 10/01/2025 | $116.78 | $116.67 (-0.09%) | $117.89 | $115.89 | 121.10 K | $2.87 B |
| 09/30/2025 | $116.58 | $117.30 (0.62%) | $117.50 | $116.41 | 146.20 K | $2.89 B |
| 09/29/2025 | $118.67 | $116.88 (-1.51%) | $118.86 | $116.11 | 124.30 K | $2.88 B |
| 09/26/2025 | $118.70 | $118.48 (-0.19%) | $119.49 | $118.06 | 89.04 K | $2.92 B |
| 09/25/2025 | $119.60 | $118.78 (-0.69%) | $119.60 | $118.28 | 82.91 K | $2.92 B |
| 09/24/2025 | $119.00 | $119.96 (0.81%) | $120.54 | $119.00 | 187.12 K | $2.95 B |
| 09/23/2025 | $121.42 | $119.44 (-1.63%) | $122.75 | $119.20 | 108.40 K | $2.94 B |
| 09/22/2025 | $121.08 | $120.74 (-0.28%) | $122.98 | $119.00 | 182.40 K | $2.97 B |
| 09/19/2025 | $123.43 | $120.77 (-2.16%) | $123.43 | $119.87 | 282.80 K | $2.97 B |
| 09/18/2025 | $123.41 | $123.47 (0.05%) | $124.46 | $122.52 | 203.70 K | $3.04 B |
| 09/17/2025 | $123.99 | $121.98 (-1.62%) | $124.59 | $121.23 | 142.95 K | $3.00 B |
| 09/16/2025 | $123.66 | $123.81 (0.12%) | $125.50 | $122.27 | 80.21 K | $3.05 B |
| 09/15/2025 | $122.45 | $123.35 (0.73%) | $123.90 | $120.06 | 112.20 K | $3.04 B |
| 09/12/2025 | $125.05 | $122.31 (-2.19%) | $125.06 | $122.02 | 83.33 K | $3.01 B |
| 09/11/2025 | $123.24 | $125.99 (2.23%) | $126.42 | $122.64 | 87.11 K | $3.10 B |
| 09/10/2025 | $122.11 | $122.61 (0.41%) | $124.29 | $121.15 | 134.91 K | $3.02 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.
