McDonald's xStock Historical Data

MCDx Page 5
Download
Date Close Price change Market cap Trading volume
Jan 24, 2026 $ 310.94
+0.40%
$ 11.12 million $ 1.32 million
Jan 23, 2026 $ 309.7
+0.60%
$ 11.08 million $ 1.49 million
Jan 22, 2026 $ 307.86
+0.00%
$ 11.01 million $ 1.27 million
Jan 21, 2026 $ 307.87
+0.82%
$ 11.01 million $ 1.49 million
Jan 20, 2026 $ 305.37
-1.97%
$ 10.92 million $ 1.82 million
Jan 19, 2026 $ 311.51
+0.91%
$ 11.14 million $ 1.7 million
Jan 18, 2026 $ 308.7
-0.07%
$ 11.04 million $ 1.46 million
Jan 17, 2026 $ 308.92
-0.19%
$ 11.05 million $ 1.27 million
Jan 16, 2026 $ 309.5
-0.25%
$ 11.07 million $ 1.26 million
Jan 15, 2026 $ 310.27
+0.26%
$ 11.1 million $ 1.41 million
Jan 14, 2026 $ 309.45
-0.55%
$ 11.07 million $ 1.54 million
Jan 13, 2026 $ 311.15
+0.82%
$ 11.13 million $ 1.51 million
Jan 12, 2026 $ 308.63
-0.34%
$ 11.04 million $ 1.52 million
Jan 11, 2026 $ 309.69
+0.08%
$ 11.08 million $ 1.26 million
Jan 10, 2026 $ 309.45
-0.03%
$ 11.07 million $ 1.15 million
Jan 9, 2026 $ 309.56
-0.35%
$ 11.07 million $ 1.29 million
Jan 8, 2026 $ 310.63
+1.19%
$ 11.11 million $ 1.67 million
Jan 7, 2026 $ 306.98
+0.58%
$ 10.98 million $ 1.89 million
Jan 6, 2026 $ 305.2
+0.93%
$ 10.92 million $ 1.98 million
Jan 5, 2026 $ 302.38
-0.86%
$ 10.81 million $ 2.24 million
Jan 4, 2026 $ 304.99
-0.19%
$ 2 million $ 1.89 million
Jan 3, 2026 $ 305.57
+0.06%
$ 2 million $ 1.83 million
Jan 2, 2026 $ 305.39
-1.08%
$ 2 million $ 2.22 million
Jan 1, 2026 $ 308.73
+0.23%
$ 2.02 million $ 1.77 million
Dec 31, 2025 $ 308.16
-0.73%
$ 2.02 million $ 1.82 million
Dec 30, 2025 $ 310.5
-0.28%
$ 2.03 million $ 1.87 million
Dec 29, 2025 $ 310.95
-0.71%
$ 2.04 million $ 2.39 million
Dec 28, 2025 $ 313
+0.06%
$ 2.05 million $ 1.81 million
Dec 27, 2025 $ 313.04
+0.05%
$ 2.05 million $ 1.75 million
Dec 26, 2025 $ 313.12
-0.44%
$ 2.05 million $ 2.27 million
Dec 25, 2025 $ 314.37
-0.48%
$ 2.06 million $ 2.15 million
Dec 24, 2025 $ 315.81
+0.73%
$ 2.07 million $ 1.96 million
Dec 23, 2025 $ 313.41
-1.32%
$ 2.05 million $ 2.21 million
Dec 22, 2025 $ 318.37
+0.27%
$ 2.08 million $ 2.69 million
Dec 21, 2025 $ 318.13
-0.10%
$ 2.08 million $ 2.38 million
Dec 20, 2025 $ 318.48
-0.01%
$ 2.09 million $ 2.32 million
Dec 19, 2025 $ 318.44
-0.96%
$ 2.09 million $ 2.58 million
Dec 18, 2025 $ 321.23
-0.03%
$ 2.11 million $ 2.99 million
Dec 17, 2025 $ 321.44
+1.37%
$ 2.1 million $ 2.11 million
Dec 16, 2025 $ 317.18
-1.06%
$ 1.27 million $ 1.14 million
Dec 15, 2025 $ 319.61
+1.73%
$ 1.28 million $ 1.19 million
Dec 14, 2025 $ 314.03
-0.54%
$ 1.26 million $ 936,525
Dec 13, 2025 $ 316.04
-0.48%
$ 1.26 million $ 1.12 million
Dec 12, 2025 $ 317.55
+2.17%
$ 1.27 million $ 1.18 million
Dec 11, 2025 $ 310.8
-0.15%
$ 1.24 million $ 962,832
Dec 10, 2025 $ 311.26
-0.04%
$ 1.25 million $ 2.18 million
Dec 9, 2025 $ 311.38
+0.40%
$ 1.25 million $ 1.32 million
Dec 8, 2025 $ 310.15
-0.31%
$ 1.24 million $ 1.31 million
Dec 7, 2025 $ 311.1
+0.42%
$ 1.24 million $ 918,974
Dec 6, 2025 $ 309.79
-0.59%
$ 1.24 million $ 701,936