McDonald's xStock Historical Data

MCDx Page 3
Download
Date Close Price change Market cap Trading volume
Feb 4, 2026 $ 325.24
+0.98%
$ 11.63 million $ 1.59 million
Feb 3, 2026 $ 322.1
+0.54%
$ 11.52 million $ 2.54 million
Feb 2, 2026 $ 320.38
+0.98%
$ 11.46 million $ 2.57 million
Feb 1, 2026 $ 317.28
+0.31%
$ 11.35 million $ 1.56 million
Jan 31, 2026 $ 316.31
-0.19%
$ 11.31 million $ 1.72 million
Jan 30, 2026 $ 316.92
-0.50%
$ 11.33 million $ 1.77 million
Jan 29, 2026 $ 318.5
+0.96%
$ 11.39 million $ 1.89 million
Jan 28, 2026 $ 315.46
-0.34%
$ 11.28 million $ 1.56 million
Jan 27, 2026 $ 316.54
+0.44%
$ 11.32 million $ 1.38 million
Jan 26, 2026 $ 315.15
+1.09%
$ 11.27 million $ 1.58 million
Jan 25, 2026 $ 311.76
+0.26%
$ 11.15 million $ 1.61 million
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