McDonald's xStock Historical Data

MCDx Page 4
Download
Date Close Price change Market cap Trading volume
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
Dec 5, 2025 $ 311.62
+0.47%
$ 1.25 million $ 1.16 million
Dec 4, 2025 $ 310.16
+0.67%
$ 1.24 million $ 860,972
Dec 3, 2025 $ 308.1
+2.39%
$ 1.23 million $ 941,598
Dec 2, 2025 $ 300.9
-1.54%
$ 1.2 million $ 970,342
Dec 1, 2025 $ 305.62
-1.71%
$ 1.22 million $ 1.74 million
Nov 30, 2025 $ 311.16
+0.10%
$ 1.24 million $ 809,097
Nov 29, 2025 $ 310.86
-0.06%
$ 1.24 million $ 673,730
Nov 28, 2025 $ 311.58
-0.12%
$ 1.24 million $ 1.66 million
Nov 27, 2025 $ 312.05
-0.12%
$ 1.25 million $ 895,751
Nov 26, 2025 $ 312.52
+0.41%
$ 1.25 million $ 1.11 million
Nov 25, 2025 $ 311.17
+1.94%
$ 1.24 million $ 3.48 million
Nov 24, 2025 $ 306.5
-1.91%
$ 1.22 million $ 1.02 million
Nov 23, 2025 $ 311.48
-0.05%
$ 1.25 million $ 1.07 million
Nov 22, 2025 $ 310.39
-0.04%
$ 1.25 million $ 1.29 million
Nov 21, 2025 $ 310.48
+1.37%
$ 1.24 million $ 2.07 million
Nov 20, 2025 $ 306.78
+1.09%
$ 1.23 million $ 1.09 million
Nov 19, 2025 $ 303.52
-0.80%
$ 1.21 million $ 1.54 million
Nov 18, 2025 $ 304.6
-0.28%
$ 1.22 million $ 2.1 million
Nov 17, 2025 $ 305.45
-1.13%
$ 1.22 million $ 1.37 million
Nov 16, 2025 $ 308.64
-0.50%
$ 1.24 million $ 1.53 million
Nov 15, 2025 $ 310.76
+1.06%
$ 1.24 million $ 1.41 million
Nov 14, 2025 $ 307.22
-0.59%
$ 1.23 million $ 1.29 million
Nov 13, 2025 $ 308.91
+0.22%
$ 1.24 million $ 1.29 million
Nov 12, 2025 $ 308.09
+0.61%
$ 1.23 million $ 879,442
Nov 11, 2025 $ 306.23
+2.28%
$ 1.22 million $ 889,315
Nov 10, 2025 $ 299.39
-0.04%
$ 1.2 million $ 957,144
Nov 9, 2025 $ 299.51
-0.20%
$ 1.2 million $ 1.01 million
Nov 8, 2025 $ 300.1
-0.30%
$ 1.2 million $ 613,628
Nov 7, 2025 $ 301.01
+0.16%
$ 1.2 million $ 968,173
Nov 6, 2025 $ 300.36
-2.11%
$ 1.2 million $ 834,214
Nov 5, 2025 $ 306.83
+2.41%
$ 1.23 million $ 981,286
Nov 4, 2025 $ 299.61
+0.87%
$ 1.2 million $ 1.44 million
Nov 3, 2025 $ 297.02
-0.73%
$ 1.19 million $ 1.18 million
Nov 2, 2025 $ 299.22
+0.00%
$ 1.2 million $ 780,840
Nov 1, 2025 $ 299.23
+0.14%
$ 1.2 million $ 565,664
Oct 31, 2025 $ 298.84
-1.19%
$ 1.2 million $ 881,391
Oct 30, 2025 $ 302.49
-0.06%
$ 1.21 million $ 1.03 million
Oct 29, 2025 $ 302.67
-1.37%
$ 1.21 million $ 915,085
Oct 28, 2025 $ 306.61
-1.10%
$ 1.23 million $ 759,966