McGrath RentCorp (FRA:MG8)
Germany
· Delayed Price · Currency is EUR 85.00
-0.50 (-0.58%)
At close: Dec 3, 2025
McGrath RentCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 87.50 | 87.50 | 85.50 | 85.50 | 85.50 | -0.58% | - |
| Dec 4, 2025 | 88.50 | 88.50 | 86.00 | 86.00 | 86.00 | 1.18% | - |
| Dec 3, 2025 | 86.00 | 86.00 | 85.00 | 85.00 | 85.00 | -0.58% | - |
| Dec 2, 2025 | 86.00 | 86.50 | 85.50 | 85.50 | 85.50 | 0.59% | - |
| Dec 1, 2025 | 87.00 | 87.00 | 85.00 | 85.00 | 85.00 | -2.86% | - |
| Nov 28, 2025 | 88.50 | 88.50 | 87.50 | 87.50 | 87.50 | -0.57% | - |
| Nov 27, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 0.57% | - |
| Nov 26, 2025 | 88.50 | 88.50 | 87.50 | 87.50 | 87.50 | 3.55% | - |
| Nov 25, 2025 | 85.00 | 85.00 | 84.50 | 84.50 | 84.50 | - | - |
| Nov 24, 2025 | 85.50 | 85.50 | 84.50 | 84.50 | 84.50 | 3.68% | - |
| Nov 21, 2025 | 81.50 | 82.00 | 81.50 | 81.50 | 81.50 | -0.61% | - |
| Nov 20, 2025 | 82.50 | 82.50 | 82.00 | 82.00 | 82.00 | 1.86% | - |
| Nov 19, 2025 | 81.00 | 81.00 | 80.50 | 80.50 | 80.50 | -0.62% | - |
| Nov 18, 2025 | 82.00 | 82.50 | 81.00 | 81.00 | 81.00 | -4.14% | - |
| Nov 17, 2025 | 86.50 | 86.50 | 84.50 | 84.50 | 84.50 | 0.60% | - |
| Nov 14, 2025 | 86.00 | 86.50 | 84.00 | 84.00 | 84.00 | -2.33% | - |
| Nov 13, 2025 | 88.00 | 88.00 | 86.00 | 86.00 | 86.00 | -0.58% | - |
| Nov 12, 2025 | 88.00 | 88.00 | 86.50 | 86.50 | 86.50 | -0.57% | - |
| Nov 11, 2025 | 89.00 | 89.00 | 87.00 | 87.00 | 87.00 | -1.14% | - |
| Nov 10, 2025 | 89.50 | 89.50 | 88.00 | 88.00 | 88.00 | -0.56% | - |
| Nov 7, 2025 | 91.00 | 91.00 | 88.50 | 88.50 | 88.50 | -2.21% | - |
| Nov 6, 2025 | 92.00 | 92.00 | 90.50 | 90.50 | 90.50 | -1.63% | - |
| Nov 5, 2025 | 92.50 | 92.50 | 92.00 | 92.00 | 92.00 | - | - |
| Nov 4, 2025 | 93.00 | 93.00 | 92.00 | 92.00 | 92.00 | 1.10% | - |
| Nov 3, 2025 | 92.00 | 92.00 | 91.00 | 91.00 | 91.00 | -1.62% | - |
| Oct 31, 2025 | 94.00 | 94.00 | 92.50 | 92.50 | 92.50 | -1.60% | - |
| Oct 30, 2025 | 94.50 | 94.50 | 93.00 | 94.00 | 94.00 | -1.05% | - |
| Oct 29, 2025 | 96.00 | 96.00 | 94.50 | 95.00 | 95.00 | -0.52% | - |
| Oct 28, 2025 | 96.50 | 96.50 | 95.00 | 95.50 | 95.50 | -0.52% | - |
| Oct 27, 2025 | 98.00 | 98.00 | 96.00 | 96.00 | 96.00 | -4.00% | - |
| Oct 24, 2025 | 103.00 | 103.00 | 100.00 | 100.00 | 100.00 | -1.96% | - |
| Oct 23, 2025 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | 0.99% | - |
| Oct 22, 2025 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | 1.00% | - |
| Oct 21, 2025 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | 0.50% | - |
| Oct 20, 2025 | 101.00 | 101.00 | 99.50 | 99.50 | 99.50 | 2.05% | - |
| Oct 17, 2025 | 98.50 | 98.50 | 97.50 | 97.50 | 97.50 | -2.01% | - |
| Oct 16, 2025 | 101.00 | 102.00 | 99.50 | 99.50 | 99.08 | 1.53% | - |
| Oct 15, 2025 | 99.50 | 99.50 | 98.00 | 98.00 | 97.59 | 2.08% | - |
| Oct 14, 2025 | 98.00 | 98.00 | 96.00 | 96.00 | 95.60 | -1.03% | - |
| Oct 13, 2025 | 98.00 | 98.00 | 97.00 | 97.00 | 96.59 | -0.51% | - |
| Oct 10, 2025 | 99.00 | 99.00 | 97.50 | 97.50 | 97.09 | - | - |
| Oct 9, 2025 | 98.50 | 98.50 | 97.50 | 97.50 | 97.09 | 1.56% | - |
| Oct 8, 2025 | 97.50 | 97.50 | 96.00 | 96.00 | 95.60 | 1.59% | - |
| Oct 7, 2025 | 95.50 | 95.50 | 94.50 | 94.50 | 94.11 | -1.56% | - |
| Oct 6, 2025 | 97.50 | 97.50 | 96.00 | 96.00 | 95.60 | - | - |
| Oct 3, 2025 | 98.00 | 98.00 | 96.00 | 96.00 | 95.60 | -1.54% | - |
| Oct 2, 2025 | 98.00 | 98.00 | 97.50 | 97.50 | 97.09 | 0.52% | - |
| Oct 1, 2025 | 97.50 | 98.00 | 97.00 | 97.00 | 96.59 | - | - |
| Sep 30, 2025 | 98.00 | 98.00 | 97.00 | 97.00 | 96.59 | -1.52% | - |
| Sep 29, 2025 | 100.00 | 100.00 | 98.50 | 98.50 | 98.09 | -1.01% | - |
| Sep 26, 2025 | 101.00 | 101.00 | 99.50 | 99.50 | 99.08 | - | - |
| Sep 25, 2025 | 101.00 | 101.00 | 99.50 | 99.50 | 99.08 | - | - |
| Sep 24, 2025 | 100.00 | 100.00 | 99.50 | 99.50 | 99.08 | - | - |
| Sep 23, 2025 | 101.00 | 101.00 | 99.50 | 99.50 | 99.08 | - | - |
| Sep 22, 2025 | 102.00 | 102.00 | 99.50 | 99.50 | 99.08 | -2.45% | - |
| Sep 19, 2025 | 104.00 | 104.00 | 102.00 | 102.00 | 101.57 | 0.99% | - |
| Sep 18, 2025 | 103.00 | 103.00 | 101.00 | 101.00 | 100.58 | -0.98% | - |
| Sep 17, 2025 | 103.00 | 103.00 | 102.00 | 102.00 | 101.57 | 0.99% | - |
| Sep 16, 2025 | 104.00 | 104.00 | 101.00 | 101.00 | 100.58 | - | - |
| Sep 15, 2025 | 103.00 | 103.00 | 101.00 | 101.00 | 100.58 | -2.88% | - |
| Sep 12, 2025 | 106.00 | 106.00 | 104.00 | 104.00 | 103.57 | 1.96% | - |
| Sep 11, 2025 | 104.00 | 104.00 | 102.00 | 102.00 | 101.57 | - | - |
| Sep 10, 2025 | 104.00 | 104.00 | 102.00 | 102.00 | 101.57 | - | - |
| Sep 9, 2025 | 104.00 | 104.00 | 102.00 | 102.00 | 101.57 | -1.92% | - |
| Sep 8, 2025 | 106.00 | 106.00 | 104.00 | 104.00 | 103.57 | - | - |
| Sep 5, 2025 | 107.00 | 107.00 | 104.00 | 104.00 | 103.57 | 1.96% | - |
| Sep 4, 2025 | 104.00 | 104.00 | 102.00 | 102.00 | 101.57 | 2.00% | - |
| Sep 3, 2025 | 102.00 | 102.00 | 100.00 | 100.00 | 99.58 | -0.99% | - |
| Sep 2, 2025 | 103.00 | 103.00 | 101.00 | 101.00 | 100.58 | -1.94% | - |
| Sep 1, 2025 | 102.00 | 103.00 | 102.00 | 103.00 | 102.57 | -0.96% | - |
| Aug 29, 2025 | 105.00 | 105.00 | 104.00 | 104.00 | 103.57 | - | - |
| Aug 28, 2025 | 107.00 | 107.00 | 104.00 | 104.00 | 103.57 | - | - |
| Aug 27, 2025 | 106.00 | 106.00 | 104.00 | 104.00 | 103.57 | 1.96% | - |
| Aug 26, 2025 | 104.00 | 104.00 | 102.00 | 102.00 | 101.57 | -0.97% | - |
| Aug 25, 2025 | 105.00 | 105.00 | 103.00 | 103.00 | 102.57 | 3.52% | - |
| Aug 22, 2025 | 101.00 | 101.00 | 99.50 | 99.50 | 99.08 | 1.02% | - |
| Aug 21, 2025 | 101.00 | 101.00 | 98.50 | 98.50 | 98.09 | -2.48% | - |
| Aug 20, 2025 | 103.00 | 103.00 | 101.00 | 101.00 | 100.58 | - | - |
| Aug 19, 2025 | 103.00 | 103.00 | 101.00 | 101.00 | 100.58 | 1.51% | - |
| Aug 18, 2025 | 101.00 | 101.00 | 99.50 | 99.50 | 99.08 | -0.50% | - |
| Aug 15, 2025 | 102.00 | 102.00 | 100.00 | 100.00 | 99.58 | -0.99% | - |
| Aug 14, 2025 | 103.00 | 103.00 | 101.00 | 101.00 | 100.58 | - | - |
| Aug 13, 2025 | 103.00 | 103.00 | 101.00 | 101.00 | 100.58 | 1.00% | - |
| Aug 12, 2025 | 102.00 | 102.00 | 100.00 | 100.00 | 99.58 | 0.50% | - |
| Aug 11, 2025 | 100.00 | 100.00 | 99.50 | 99.50 | 99.08 | 1.53% | - |
| Aug 8, 2025 | 99.50 | 99.50 | 98.00 | 98.00 | 97.59 | -1.51% | - |
| Aug 7, 2025 | 101.00 | 101.00 | 99.50 | 99.50 | 99.08 | -1.49% | - |
| Aug 6, 2025 | 104.00 | 104.00 | 101.00 | 101.00 | 100.58 | - | - |
| Aug 5, 2025 | 104.00 | 104.00 | 101.00 | 101.00 | 100.58 | - | - |
| Aug 4, 2025 | 103.00 | 103.00 | 101.00 | 101.00 | 100.58 | -2.88% | - |
| Aug 1, 2025 | 108.00 | 108.00 | 104.00 | 104.00 | 103.57 | -3.70% | - |
| Jul 31, 2025 | 109.00 | 110.00 | 108.00 | 108.00 | 107.55 | - | - |
| Jul 30, 2025 | 109.00 | 109.00 | 108.00 | 108.00 | 107.55 | 0.93% | - |
| Jul 29, 2025 | 108.00 | 108.00 | 107.00 | 107.00 | 106.55 | 2.88% | - |
| Jul 28, 2025 | 105.00 | 106.00 | 104.00 | 104.00 | 103.57 | 4.52% | - |
| Jul 25, 2025 | 97.50 | 99.50 | 97.50 | 99.50 | 99.08 | 5.29% | - |
| Jul 24, 2025 | 96.00 | 96.00 | 94.50 | 94.50 | 94.11 | -1.05% | - |
| Jul 23, 2025 | 96.50 | 96.50 | 95.50 | 95.50 | 95.10 | 1.06% | - |
| Jul 22, 2025 | 96.00 | 96.00 | 94.50 | 94.50 | 94.11 | -0.53% | - |
| Jul 21, 2025 | 97.00 | 97.00 | 95.00 | 95.00 | 94.60 | -2.56% | - |