McDonald's Corporation (BIT:1MCD)
Italy · Delayed Price · Currency is EUR 253.15
-1.75 (-0.69%)
At close: Oct 10, 2025
McDonald's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 254.00 | 254.80 | 254.00 | 253.15 | 253.15 | -0.69% | 54 |
| Oct 9, 2025 | 254.35 | 254.40 | 254.35 | 254.90 | 254.90 | 0.43% | 4 |
| Oct 8, 2025 | 256.10 | 256.10 | 254.00 | 253.80 | 253.80 | 0.02% | 22 |
| Oct 7, 2025 | 254.00 | 254.00 | 252.60 | 253.75 | 253.75 | 0.22% | 34 |
| Oct 6, 2025 | 256.65 | 256.65 | 253.35 | 253.20 | 253.20 | -0.90% | 64 |
| Oct 3, 2025 | 256.35 | 256.35 | 255.60 | 255.50 | 255.50 | -0.78% | 27 |
| Oct 2, 2025 | 256.70 | 256.70 | 254.90 | 257.50 | 257.50 | 0.80% | 237 |
| Oct 1, 2025 | 258.10 | 258.10 | 255.50 | 255.45 | 255.45 | -1.10% | 22 |
| Sep 30, 2025 | 258.30 | 258.30 | 258.30 | 258.30 | 258.30 | -0.12% | - |
| Sep 29, 2025 | 261.25 | 261.25 | 258.15 | 258.60 | 258.60 | -0.65% | 16 |
| Sep 26, 2025 | 259.85 | 259.85 | 258.70 | 260.30 | 260.30 | 0.35% | 53 |
| Sep 25, 2025 | 259.00 | 259.00 | 259.00 | 259.40 | 259.40 | -0.17% | 60 |
| Sep 24, 2025 | 259.85 | 259.85 | 259.85 | 259.85 | 259.85 | 1.72% | - |
| Sep 23, 2025 | 255.45 | 255.45 | 255.45 | 255.45 | 255.45 | -0.70% | - |
| Sep 22, 2025 | 257.25 | 257.25 | 257.25 | 257.25 | 257.25 | -0.27% | - |
| Sep 19, 2025 | 256.25 | 256.95 | 256.25 | 257.95 | 257.95 | 1.50% | 15 |
| Sep 18, 2025 | 258.30 | 258.85 | 254.85 | 254.15 | 254.15 | -1.61% | 151 |
| Sep 17, 2025 | 257.50 | 257.90 | 257.50 | 258.30 | 258.30 | 0.29% | 89 |
| Sep 16, 2025 | 257.15 | 257.60 | 254.75 | 257.55 | 257.55 | 0.35% | 60 |
| Sep 15, 2025 | 260.40 | 260.70 | 258.80 | 256.65 | 256.65 | -2.04% | 36 |
| Sep 12, 2025 | 262.05 | 263.05 | 262.05 | 262.00 | 262.00 | -0.17% | 39 |
| Sep 11, 2025 | 261.70 | 261.70 | 260.45 | 262.45 | 262.45 | 0.25% | 15 |
| Sep 10, 2025 | 267.20 | 267.60 | 262.00 | 261.80 | 261.80 | -1.84% | 20 |
| Sep 9, 2025 | 265.50 | 267.00 | 265.50 | 266.70 | 266.70 | 0.40% | 55 |
| Sep 8, 2025 | 267.15 | 267.15 | 265.65 | 265.65 | 265.65 | -1.50% | 7 |
| Sep 5, 2025 | 270.35 | 271.40 | 270.35 | 269.70 | 269.70 | -1.66% | 51 |
| Sep 4, 2025 | 272.45 | 272.45 | 271.15 | 274.25 | 274.25 | 1.37% | 27 |
| Sep 3, 2025 | 270.55 | 270.55 | 270.55 | 270.55 | 270.55 | 0.28% | - |
| Sep 2, 2025 | 269.80 | 269.80 | 269.80 | 269.80 | 269.80 | 1.28% | - |
| Sep 1, 2025 | 262.65 | 262.65 | 262.60 | 266.40 | 266.40 | -0.06% | 12 |
| Aug 29, 2025 | 266.50 | 268.70 | 266.50 | 266.55 | 265.04 | 0.15% | 28 |
| Aug 28, 2025 | 266.50 | 266.50 | 266.50 | 266.15 | 264.64 | -1.32% | 12 |
| Aug 27, 2025 | 270.15 | 270.15 | 270.15 | 269.70 | 268.17 | 0.45% | 25 |
| Aug 26, 2025 | 269.70 | 269.70 | 269.70 | 268.50 | 266.98 | 0.30% | 2 |
| Aug 25, 2025 | 267.20 | 267.85 | 266.85 | 267.70 | 266.18 | -0.06% | 35 |
| Aug 22, 2025 | 270.80 | 270.80 | 270.50 | 267.85 | 266.33 | -0.39% | 5 |
| Aug 21, 2025 | 267.37 | 267.37 | 267.37 | 268.90 | 267.37 | -0.65% | - |
| Aug 20, 2025 | 269.95 | 271.35 | 266.35 | 270.65 | 269.11 | 1.25% | 37 |
| Aug 19, 2025 | 265.00 | 267.30 | 264.65 | 267.30 | 265.78 | 1.19% | 68 |
| Aug 18, 2025 | 277.10 | 277.10 | 264.85 | 264.15 | 262.65 | 0.90% | 10 |
| Aug 14, 2025 | 259.55 | 260.20 | 259.55 | 261.80 | 260.31 | 1.16% | 101 |
| Aug 13, 2025 | 258.00 | 259.95 | 258.00 | 258.80 | 257.33 | 0.31% | 153 |
| Aug 12, 2025 | 257.85 | 257.85 | 257.85 | 258.00 | 256.54 | -2.29% | 12 |
| Aug 11, 2025 | 262.20 | 263.60 | 262.20 | 264.05 | 262.55 | 0.90% | 68 |
| Aug 8, 2025 | 264.00 | 264.00 | 257.35 | 261.70 | 260.21 | -0.83% | 220 |
| Aug 7, 2025 | 264.40 | 264.40 | 264.05 | 263.90 | 262.40 | -0.11% | 128 |
| Aug 6, 2025 | 259.70 | 266.45 | 259.20 | 264.20 | 262.70 | 0.99% | 150 |
| Aug 5, 2025 | 263.85 | 264.50 | 263.85 | 261.60 | 260.12 | -0.98% | 133 |
| Aug 4, 2025 | 264.50 | 264.50 | 264.50 | 264.20 | 262.70 | 0.36% | 15 |
| Aug 1, 2025 | 262.30 | 263.50 | 262.30 | 263.25 | 261.76 | -0.25% | 30 |