Scan with your phone to get the appMcDonald's xStock (MCDX) price history
Daily open, high, low, close and volume (UTC), from the exchange with the most MCDX volume. Showing the last 365 days.
Monthly returns MCDX
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec | Full year |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | +2.8% | +8.1% | -8.2% | -5.1% | -3.2% | -3.4% | -1.0% | -1.0% | -12% | +4.6% | +11% | — | -9% |
| 2025 | — | — | — | — | — | — | +1.7% | +4.3% | -3.3% | -1.0% | +4.0% | -1.3% | +4% |
Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.
Download full history (CSV, opens in Excel)
| Date | Close | Change |
|---|---|---|
| 11/10/2026 | $275.13 | +0.82% |
| 11/09/2026 | $272.90 | +1.57% |
| 11/08/2026 | $268.68 | -0.28% |
| 11/07/2026 | $269.43 | +0.84% |
| 11/06/2026 | $267.19 | -3.34% |
| 11/05/2026 | $276.42 | +0.33% |
| 11/04/2026 | $275.50 | +9.19% |
| 11/03/2026 | $252.31 | -0.81% |
| 11/02/2026 | $254.36 | +2.26% |
| 11/01/2026 | $248.74 | +0.60% |
| 10/31/2026 | $247.26 | -1.88% |
| 10/30/2026 | $252.00 | +1.14% |
| 10/29/2026 | $249.17 | +0.83% |
| 10/28/2026 | $247.11 | -2.59% |
| 10/27/2026 | $253.69 | +0.41% |
| 10/26/2026 | $252.65 | +0.96% |
| 10/25/2026 | $250.25 | -0.12% |
| 10/24/2026 | $249.08 | -1.18% |
| 10/23/2026 | $250.64 | -1.68% |
| 10/22/2026 | $254.93 | +4.13% |
| 10/21/2026 | $244.81 | +0.58% |
| 10/20/2026 | $247.36 | +2.03% |
| 10/19/2026 | $242.77 | -0.57% |
| 10/18/2026 | $242.63 | -0.16% |
| 10/17/2026 | $243.64 | +0.28% |
| 10/16/2026 | $244.21 | +0.90% |
| 10/15/2026 | $246.09 | +3.18% |
| 10/14/2026 | $238.50 | +0.63% |
| 10/13/2026 | $233.95 | -0.56% |
| 10/12/2026 | $235.87 | -0.60% |
| 10/11/2026 | $237.18 | -1.03% |
| 10/10/2026 | $239.24 | +0.59% |
| 10/09/2026 | $237.96 | +0.10% |
| 10/08/2026 | $238.80 | +2.36% |
| 10/07/2026 | $233.24 | -1.50% |
| 10/06/2026 | $236.88 | +0.90% |
| 10/05/2026 | $234.50 | -0.93% |
| 10/04/2026 | $238.99 | +0.47% |
| 10/03/2026 | $237.97 | +1.94% |
| 10/02/2026 | $236.91 | +1.51% |
| 10/01/2026 | $233.85 | -1.11% |
| 09/30/2026 | $236.29 | -1.57% |
| 09/29/2026 | $240.06 | -0.17% |
| 09/28/2026 | $242.60 | +0.71% |
| 09/27/2026 | $240.11 | -0.87% |
| 09/26/2026 | $240.32 | -0.95% |
| 09/25/2026 | $247.34 | +1.41% |
| 09/24/2026 | $244.65 | +0.58% |
| 09/23/2026 | $245.95 | -4.40% |
| 09/22/2026 | $257.72 | +1.38% |
| 09/21/2026 | $254.20 | +0.39% |
| 09/20/2026 | $253.04 | +0.17% |
| 09/19/2026 | $248.13 | -1.26% |
| 09/18/2026 | $251.33 | -1.06% |
| 09/17/2026 | $254.50 | +1.18% |
| 09/16/2026 | $251.19 | -2.13% |
| 09/15/2026 | $256.89 | -1.66% |
| 09/14/2026 | $259.26 | +1.46% |
| 09/13/2026 | $255.15 | +1.10% |
| 09/12/2026 | $252.94 | +0.19% |
| 09/11/2026 | $252.68 | -2.02% |
| 09/10/2026 | $257.76 | -0.45% |
| 09/09/2026 | $258.89 | -0.99% |
| 09/08/2026 | $261.65 | -0.90% |
| 09/07/2026 | $267.18 | +1.88% |
| 09/06/2026 | $260.29 | -0.79% |
| 09/05/2026 | $261.78 | +0.23% |
| 09/04/2026 | $260.06 | +0.03% |
| 09/03/2026 | $263.41 | -0.60% |
| 09/02/2026 | $265.23 | -0.20% |
| 09/01/2026 | $265.97 | -0.55% |
| 08/31/2026 | $268.09 | +0.80% |
| 08/30/2026 | $267.19 | +0.35% |
| 08/29/2026 | $266.52 | -0.51% |
| 08/28/2026 | $267.41 | +0.27% |
| 08/27/2026 | $264.97 | -2.44% |
| 08/26/2026 | $271.99 | -0.24% |
| 08/25/2026 | $272.96 | -0.56% |
| 08/24/2026 | $275.34 | +0.50% |
| 08/23/2026 | $272.67 | -0.12% |
| 08/22/2026 | $272.53 | -0.63% |
| 08/21/2026 | $274.87 | +1.16% |
| 08/20/2026 | $273.26 | +0.41% |
| 08/19/2026 | $272.27 | +0.20% |
| 08/18/2026 | $271.78 | +0.50% |
| 08/17/2026 | $270.80 | -0.99% |
| 08/16/2026 | $274.36 | -0.38% |
| 08/15/2026 | $275.20 | -0.44% |
| 08/14/2026 | $276.40 | -0.22% |
| 08/13/2026 | $277.17 | -0.79% |
| 08/12/2026 | $279.30 | +0.68% |
| 08/11/2026 | $276.82 | +0.42% |
| 08/10/2026 | $276.80 | +0.68% |
| 08/09/2026 | $273.33 | -0.82% |
| 08/08/2026 | $278.06 | +0.03% |
| 08/07/2026 | $278.57 | -0.25% |
| 08/06/2026 | $279.50 | +0.06% |
| 08/05/2026 | $278.47 | +2.11% |
| 08/04/2026 | $272.82 | +0.54% |
| 08/03/2026 | $271.61 | -2.67% |
| 08/02/2026 | $275.64 | -1.02% |
| 08/01/2026 | $271.24 | +0.14% |
| 07/31/2026 | $271.54 | +0.83% |
| 07/30/2026 | $269.46 | -1.95% |
| 07/29/2026 | $274.71 | -0.86% |
| 07/28/2026 | $276.88 | +0.65% |
| 07/27/2026 | $275.12 | +1.67% |
| 07/26/2026 | $273.72 | -0.20% |
| 07/25/2026 | $268.97 | -0.09% |
| 07/24/2026 | $268.89 | +1.46% |
| 07/23/2026 | $265.08 | -0.93% |
| 07/22/2026 | $266.90 | -0.48% |
| 07/21/2026 | $268.25 | -1.37% |
| 07/20/2026 | $271.52 | -0.12% |
| 07/19/2026 | $274.45 | -3.08% |
| 07/18/2026 | $283.40 | +4.40% |
| 07/17/2026 | $272.24 | -1.15% |
| 07/16/2026 | $275.66 | +2.04% |
| 07/15/2026 | $270.83 | -1.06% |
| 07/14/2026 | $274.00 | -0.87% |
| 07/13/2026 | $276.45 | -0.28% |
| 07/12/2026 | $280.09 | -1.14% |
| 07/11/2026 | $278.95 | +0.34% |
| 07/10/2026 | $278.16 | -1.18% |
| 07/09/2026 | $281.35 | +0.16% |
| 07/08/2026 | $283.20 | -1.60% |
| 07/07/2026 | $286.06 | +1.12% |
| 07/06/2026 | $283.27 | +0.40% |
| 07/05/2026 | $282.06 | -0.06% |
| 07/04/2026 | $283.50 | -0.69% |
| 07/03/2026 | $283.50 | -0.24% |
| 07/02/2026 | $284.41 | +3.17% |
| 07/01/2026 | $273.80 | -0.16% |
| 06/30/2026 | $274.57 | -0.19% |
| 06/29/2026 | $273.36 | -0.09% |
| 06/28/2026 | $274.60 | +0.00% |
| 06/27/2026 | $274.54 | +0.59% |
| 06/26/2026 | $273.83 | +2.03% |
| 06/25/2026 | $269.13 | -2.49% |
| 06/24/2026 | $276.31 | +0.34% |
| 06/23/2026 | $274.68 | -0.84% |
| 06/22/2026 | $276.92 | -3.19% |
| 06/21/2026 | $284.77 | +0.45% |
| 06/20/2026 | $283.50 | -0.88% |
| 06/19/2026 | $284.77 | +0.49% |
| 06/18/2026 | $282.79 | -1.75% |
| 06/17/2026 | $288.56 | -0.96% |
| 06/16/2026 | $291.15 | +0.43% |
| 06/15/2026 | $291.70 | +1.53% |
| 06/14/2026 | $285.58 | -2.33% |
| 06/13/2026 | $291.13 | +0.49% |
| 06/12/2026 | $288.59 | -0.88% |
| 06/11/2026 | $293.00 | +1.79% |
| 06/10/2026 | $288.13 | +1.46% |
| 06/09/2026 | $286.82 | +1.62% |
| 06/08/2026 | $283.78 | -0.29% |
| 06/07/2026 | $282.90 | -0.09% |
| 06/06/2026 | $284.96 | +0.42% |
| 06/05/2026 | $283.87 | +0.88% |
| 06/04/2026 | $278.81 | +0.66% |
| 06/03/2026 | $276.54 | -1.77% |
| 06/02/2026 | $276.12 | -0.03% |
| 06/01/2026 | $278.29 | -2.13% |
| 05/31/2026 | $288.11 | +0.06% |
| 05/30/2026 | $285.31 | +1.52% |
| 05/29/2026 | $282.14 | +0.88% |
| 05/28/2026 | $280.03 | -1.03% |
| 05/27/2026 | $286.10 | +1.92% |
| 05/26/2026 | $281.98 | +0.10% |
| 05/25/2026 | $283.20 | +1.20% |
| 05/24/2026 | $281.42 | -0.78% |
| 05/23/2026 | $285.84 | +0.59% |
| 05/22/2026 | $285.52 | +0.05% |
| 05/21/2026 | $285.43 | -0.43% |
| 05/20/2026 | $284.87 | +0.58% |
| 05/19/2026 | $283.73 | -0.35% |
| 05/18/2026 | $286.66 | +2.55% |
| 05/17/2026 | $279.86 | -1.16% |
| 05/16/2026 | $282.24 | +0.73% |
| 05/15/2026 | $279.04 | -0.06% |
| 05/14/2026 | $278.50 | -0.62% |
| 05/13/2026 | $277.98 | +0.32% |
| 05/12/2026 | $277.65 | -0.03% |
| 05/11/2026 | $278.37 | -3.65% |
| 05/10/2026 | $286.72 | +1.67% |
| 05/09/2026 | $282.00 | +0.47% |
| 05/08/2026 | $283.65 | -2.77% |
| 05/07/2026 | $287.77 | -0.72% |
| 05/06/2026 | $290.15 | +0.53% |
| 05/05/2026 | $289.92 | +0.36% |
| 05/04/2026 | $287.00 | -1.97% |
| 05/03/2026 | $294.46 | +1.85% |
| 05/02/2026 | $290.02 | -1.29% |
| 05/01/2026 | $290.73 | -2.34% |
| 04/30/2026 | $298.34 | +1.61% |
| 04/29/2026 | $293.99 | -0.53% |
| 04/28/2026 | $295.54 | +0.45% |
| 04/27/2026 | $293.87 | -3.65% |
| 04/26/2026 | $305.01 | -0.57% |
| 04/25/2026 | $304.05 | -0.55% |
| 04/24/2026 | $304.40 | +0.13% |
| 04/23/2026 | $304.67 | +0.41% |
| 04/22/2026 | $303.64 | -1.21% |
| 04/21/2026 | $305.88 | -1.38% |
| 04/20/2026 | $311.67 | +1.04% |
| 04/19/2026 | $308.80 | -1.34% |
| 04/18/2026 | $312.98 | -0.10% |
| 04/17/2026 | $314.51 | +1.15% |
| 04/16/2026 | $310.28 | +0.03% |
| 04/15/2026 | $309.56 | +0.59% |
| 04/14/2026 | $307.12 | -0.08% |
| 04/13/2026 | $308.00 | -0.55% |
| 04/12/2026 | $309.70 | -0.37% |
| 04/11/2026 | $311.49 | +0.23% |
| 04/10/2026 | $309.96 | -0.47% |
| 04/09/2026 | $311.50 | +0.37% |
| 04/08/2026 | $310.34 | -0.27% |
| 04/07/2026 | $311.19 | -0.85% |
| 04/06/2026 | $313.22 | +0.16% |
| 04/05/2026 | $312.72 | +0.38% |
| 04/04/2026 | $311.26 | +0.04% |
| 04/03/2026 | $311.12 | -0.03% |
| 04/02/2026 | $311.21 | -0.10% |
| 04/01/2026 | $311.53 | -0.87% |
| 03/31/2026 | $314.02 | -0.04% |
| 03/30/2026 | $312.88 | +0.99% |
| 03/29/2026 | $309.50 | -0.09% |
| 03/28/2026 | $310.42 | +0.49% |
| 03/27/2026 | $307.65 | -2.07% |
| 03/26/2026 | $313.52 | -0.79% |
| 03/25/2026 | $315.36 | +0.90% |
| 03/24/2026 | $312.56 | -0.15% |
| 03/23/2026 | $312.38 | +3.23% |
| 03/22/2026 | $302.61 | -1.08% |
| 03/21/2026 | $307.43 | -2.15% |
| 03/20/2026 | $313.51 | -0.22% |
| 03/19/2026 | $314.01 | -1.68% |
| 03/18/2026 | $319.96 | -3.18% |
| 03/17/2026 | $331.15 | -0.17% |
| 03/16/2026 | $332.18 | +0.65% |
| 03/15/2026 | $329.62 | +0.19% |
| 03/14/2026 | $329.56 | +0.53% |
| 03/13/2026 | $330.58 | +1.14% |
| 03/12/2026 | $326.86 | -0.13% |
| 03/11/2026 | $328.56 | -1.00% |
| 03/10/2026 | $332.54 | -0.61% |
| 03/09/2026 | $333.90 | +1.89% |
| 03/08/2026 | $327.72 | -0.08% |
| 03/07/2026 | $327.97 | -1.17% |
| 03/06/2026 | $331.85 | +0.10% |
| 03/05/2026 | $331.79 | -0.49% |
| 03/04/2026 | $334.23 | +1.26% |
| 03/03/2026 | $332.30 | -1.35% |
| 03/02/2026 | $337.35 | -3.68% |
| 03/01/2026 | $350.95 | +2.60% |
| 02/28/2026 | $342.05 | -0.43% |
| 02/27/2026 | $344.12 | +1.78% |
| 02/26/2026 | $337.42 | +0.56% |
| 02/25/2026 | $335.54 | +0.07% |
| 02/24/2026 | $335.99 | +0.48% |
| 02/23/2026 | $334.12 | +1.03% |
| 02/22/2026 | $330.72 | +0.14% |
| 02/21/2026 | $330.19 | -0.24% |
| 02/20/2026 | $330.99 | +1.06% |
| 02/19/2026 | $342.33 | +4.04% |
| 02/18/2026 | $329.03 | -0.02% |
| 02/17/2026 | $329.75 | +0.32% |
| 02/16/2026 | $328.69 | -0.36% |
| 02/15/2026 | $329.87 | -0.12% |
| 02/14/2026 | $330.28 | +0.34% |
| 02/13/2026 | $332.30 | -0.69% |
| 02/12/2026 | $334.61 | +2.79% |
| 02/11/2026 | $325.54 | -1.19% |
| 02/10/2026 | $329.46 | +0.69% |
| 02/09/2026 | $327.19 | -0.46% |
| 02/08/2026 | $328.71 | +0.16% |
| 02/07/2026 | $328.84 | +0.66% |
| 02/06/2026 | $327.37 | +0.24% |
| 02/05/2026 | $325.92 | -0.12% |
| 02/04/2026 | $326.98 | +1.57% |
| 02/03/2026 | $321.28 | +0.22% |
| 02/02/2026 | $321.07 | +1.35% |
| 02/01/2026 | $316.79 | +0.15% |
| 01/31/2026 | $316.97 | -0.30% |
| 01/30/2026 | $317.42 | -0.26% |
| 01/29/2026 | $318.11 | +0.73% |
| 01/28/2026 | $315.81 | -0.16% |
| 01/27/2026 | $316.32 | +0.57% |
| 01/26/2026 | $315.59 | +1.45% |
| 01/25/2026 | $311.09 | -0.34% |
| 01/24/2026 | $309.89 | +0.22% |
| 01/23/2026 | $309.22 | +0.62% |
| 01/22/2026 | $307.94 | +0.11% |
| 01/21/2026 | $307.61 | +0.61% |
| 01/20/2026 | $305.44 | -1.92% |
| 01/19/2026 | $311.43 | +0.79% |
| 01/18/2026 | $308.99 | -0.45% |
| 01/17/2026 | $310.40 | +0.15% |
| 01/16/2026 | $309.76 | -0.11% |
| 01/15/2026 | $310.47 | +0.39% |
| 01/14/2026 | $309.87 | -0.38% |
| 01/13/2026 | $311.05 | +0.65% |
| 01/12/2026 | $309.37 | -0.01% |
| 01/11/2026 | $309.68 | -0.01% |
| 01/10/2026 | $309.71 | +0.01% |
| 01/09/2026 | $309.68 | -0.24% |
| 01/08/2026 | $311.06 | +1.26% |
| 01/07/2026 | $306.68 | +0.51% |
| 01/06/2026 | $305.03 | +1.01% |
| 01/05/2026 | $302.30 | -0.87% |
| 01/04/2026 | $304.95 | -0.20% |
| 01/03/2026 | $305.55 | +0.09% |
| 01/02/2026 | $305.92 | -0.88% |
| 01/01/2026 | $308.65 | +0.10% |
| 12/31/2025 | $307.76 | -0.82% |
| 12/30/2025 | $310.30 | -0.25% |
| 12/29/2025 | $310.68 | -0.72% |
| 12/28/2025 | $313.38 | +0.00% |
| 12/27/2025 | $313.21 | -0.05% |
| 12/26/2025 | $312.93 | -0.45% |
| 12/25/2025 | $314.33 | -0.53% |
| 12/24/2025 | $315.53 | +0.77% |
| 12/23/2025 | $313.17 | -1.40% |
| 12/22/2025 | $317.58 | -0.30% |
| 12/21/2025 | $318.54 | -0.03% |
| 12/20/2025 | $318.63 | +0.16% |
| 12/19/2025 | $318.51 | -1.00% |
| 12/18/2025 | $322.28 | +0.35% |
| 12/17/2025 | $321.15 | +1.42% |
| 12/16/2025 | $317.22 | -1.03% |
| 12/15/2025 | $320.60 | +1.58% |
| 12/14/2025 | $315.62 | -0.01% |
| 12/13/2025 | $314.64 | -0.66% |
| 12/12/2025 | $316.68 | +1.43% |
| 12/11/2025 | $311.39 | -0.16% |
| 12/10/2025 | $311.90 | +0.57% |
| 12/09/2025 | $310.85 | +0.15% |
| 12/08/2025 | $310.38 | -0.23% |
| 12/07/2025 | $310.75 | +0.00% |
| 12/06/2025 | $310.73 | -0.16% |
| 12/05/2025 | $311.00 | +0.70% |
| 12/04/2025 | $308.85 | +0.50% |
| 12/03/2025 | $306.86 | +1.92% |
| 12/02/2025 | $301.07 | -1.02% |
| 12/01/2025 | $304.17 | -2.49% |
| 11/30/2025 | $312.04 | +0.17% |
| 11/29/2025 | $311.52 | -0.34% |
| 11/28/2025 | $312.57 | +0.04% |
| 11/27/2025 | $311.95 | -0.13% |
| 11/26/2025 | $312.37 | +0.48% |
| 11/25/2025 | $310.88 | +2.00% |
| 11/24/2025 | $307.01 | -0.94% |
| 11/23/2025 | $309.17 | -0.36% |
| 11/22/2025 | $310.30 | +1.34% |
| 11/21/2025 | $305.28 | +0.37% |
| 11/20/2025 | $304.06 | +0.43% |
| 11/19/2025 | $301.85 | -1.12% |
| 11/18/2025 | $304.52 | -0.42% |
| 11/17/2025 | $304.80 | -0.98% |
| 11/16/2025 | $308.32 | -0.57% |
| 11/15/2025 | $310.08 | +1.14% |
| 11/14/2025 | $306.49 | +0.04% |
| 11/13/2025 | $306.36 | +0.18% |
| 11/12/2025 | $305.80 | -0.21% |
| 11/11/2025 | $306.52 | +2.78% |