5 DAY PERFORMANCE
-10.98%
1 MONTH PERFORMANCE
-12.04%
3 MONTH PERFORMANCE
-4.31%
6 MONTH PERFORMANCE
-7.98%
YEAR-TO-DATE PERFORMANCE
+0.39%
1 YEAR PERFORMANCE
-15.06%
McGrath Rentcorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $113.32 | $113.52 (0.18%) | $113.93 | $111.37 | 143.10 K | $2.79 B |
| 07/07/2026 | $116.26 | $113.58 (-2.31%) | $116.35 | $112.94 | 133.20 K | $2.80 B |
| 07/06/2026 | $117.50 | $116.31 (-1.01%) | $119.28 | $115.91 | 165.80 K | $2.86 B |
| 07/02/2026 | $119.97 | $117.91 (-1.72%) | $121.04 | $116.45 | 182.30 K | $2.90 B |
| 07/01/2026 | $121.80 | $119.89 (-1.57%) | $121.80 | $119.39 | 166.50 K | $2.95 B |
| 06/30/2026 | $122.27 | $121.03 (-1.01%) | $122.53 | $120.49 | 210.24 K | $2.98 B |
| 06/29/2026 | $122.42 | $121.55 (-0.71%) | $122.65 | $120.57 | 238.43 K | $2.99 B |
| 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 |
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.
