McDonald's xStock Historical Data

MCDx Page 5
Download
Date Close Price change Market cap Trading volume
Oct 27, 2025 $ 310.03
+0.64%
$ 1.24 million $ 994,579
Oct 26, 2025 $ 308.06
+0.82%
$ 1.23 million $ 782,354
Oct 25, 2025 $ 305.56
-0.23%
$ 1.22 million $ 546,389
Oct 24, 2025 $ 306.33
-0.25%
$ 1.23 million $ 740,288
Oct 23, 2025 $ 307.81
-1.11%
$ 1.23 million $ 719,892
Oct 22, 2025 $ 311.72
+1.14%
$ 1.25 million $ 1.11 million
Oct 21, 2025 $ 307.74
-0.08%
$ 1.23 million $ 1.31 million
Oct 20, 2025 $ 308.06
+0.27%
$ 1.23 million $ 1.09 million
Oct 19, 2025 $ 307.34
+0.00%
$ 1.23 million $ 854,647
Oct 18, 2025 $ 307.25
-0.14%
$ 1.23 million $ 973,171
Oct 17, 2025 $ 308.23
+0.56%
$ 1.23 million $ 1.09 million
Oct 16, 2025 $ 306.4
+0.43%
$ 1.23 million $ 1.15 million
Oct 15, 2025 $ 305.85
+0.74%
$ 1.22 million $ 655,909
Oct 14, 2025 $ 304.33
+1.89%
$ 1.21 million $ 882,837
Oct 13, 2025 $ 298.67
+1.20%
$ 1.19 million $ 716,951
Oct 12, 2025 $ 295.14
+0.05%
$ 1.18 million $ 938,182
Oct 11, 2025 $ 294.99
-0.40%
$ 1.18 million $ 1.14 million
Oct 10, 2025 $ 296.16
+0.64%
$ 1.18 million $ 1.43 million
Oct 9, 2025 $ 294.28
+0.07%
$ 1.18 million $ 808,472
Oct 8, 2025 $ 294.06
-0.86%
$ 1.18 million $ 675,039
Oct 7, 2025 $ 296.61
+0.08%
$ 1.19 million $ 1.02 million
Oct 6, 2025 $ 296.37
-1.45%
$ 1.19 million $ 4.3 million
Oct 5, 2025 $ 300.75
-0.02%
$ 1.2 million $ 1.03 million
Oct 4, 2025 $ 300.82
+0.19%
$ 1.2 million $ 980,816
Oct 3, 2025 $ 301.05
+0.15%
$ 1.2 million $ 1.52 million
Oct 2, 2025 $ 300.59
+0.07%
$ 1.2 million $ 931,247
Oct 1, 2025 $ 300.43
-1.05%
$ 1.2 million $ 935,218
Sep 30, 2025 $ 303.76
+0.39%
$ 1.22 million $ 763,616
Sep 29, 2025 $ 302.56
-1.97%
$ 1.21 million $ 1.02 million
Sep 28, 2025 $ 305.03
+0.17%
$ 1.23 million $ 533,001
Sep 27, 2025 $ 304.52
-0.27%
$ 1.22 million $ 472,940
Sep 26, 2025 $ 305.04
+0.91%
$ 1.22 million $ 3.02 million
Sep 25, 2025 $ 302.67
-0.61%
$ 1.21 million $ 4.97 million
Sep 24, 2025 $ 305.01
+0.69%
$ 1.22 million $ 992,378
Sep 23, 2025 $ 302.83
-0.26%
$ 1.21 million $ 639,698
Sep 22, 2025 $ 302.87
-0.02%
$ 1.21 million $ 1.04 million
Sep 21, 2025 $ 302.97
+0.32%
$ 1.21 million $ 586,738
Sep 20, 2025 $ 302.22
-0.03%
$ 1.21 million $ 617,719
Sep 19, 2025 $ 302.29
+0.39%
$ 1.21 million $ 1.9 million
Sep 18, 2025 $ 301.26
-1.14%
$ 1.2 million $ 2.27 million
Sep 17, 2025 $ 304.33
+0.23%
$ 1.22 million $ 2.26 million
Sep 16, 2025 $ 303.71
+0.47%
$ 1.21 million $ 3.06 million
Sep 15, 2025 $ 301.95
-1.80%
$ 1.21 million $ 3.66 million
Sep 14, 2025 $ 305.06
-0.26%
$ 1.23 million $ 1.59 million
Sep 13, 2025 $ 305.84
+0.08%
$ 1.22 million $ 1.28 million
Sep 12, 2025 $ 305.61
-0.65%
$ 1.22 million $ 2.8 million
Sep 11, 2025 $ 307.61
+0.57%
$ 1.23 million $ 2.89 million
Sep 10, 2025 $ 305.9
-1.91%
$ 1.22 million $ 1.67 million
Sep 9, 2025 $ 311.85
-0.45%
$ 1.25 million $ 2.13 million
Sep 8, 2025 $ 313.25
-0.95%
$ 1.25 million $ 1.48 million