McDonald's Corporation (BIT:1MCD)
Italy · Delayed Price · Currency is EUR 283.25
-5.50 (-1.90%)
At close: Mar 3, 2026
McDonald's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 284.25 | 285.10 | 283.25 | 283.25 | 283.25 | -1.90% | 57 |
| Mar 2, 2026 | 315.90 | 315.90 | 288.15 | 288.75 | 288.75 | 0.54% | 75 |
| Feb 27, 2026 | 287.60 | 287.60 | 287.20 | 287.20 | 287.20 | 1.31% | 41 |
| Feb 26, 2026 | 283.70 | 283.70 | 283.70 | 283.50 | 283.50 | 0.57% | 5 |
| Feb 25, 2026 | 282.65 | 282.65 | 282.65 | 281.90 | 281.90 | -0.65% | 4 |
| Feb 24, 2026 | 277.25 | 285.00 | 277.25 | 283.75 | 283.75 | 0.75% | 49 |
| Feb 23, 2026 | 279.70 | 279.70 | 279.70 | 281.65 | 281.65 | 0.91% | 6 |
| Feb 20, 2026 | 279.10 | 279.10 | 279.10 | 279.10 | 279.10 | -0.53% | - |
| Feb 19, 2026 | 278.40 | 279.70 | 278.00 | 280.60 | 280.60 | 1.23% | 93 |
| Feb 18, 2026 | 277.40 | 277.40 | 275.35 | 277.20 | 277.20 | 0.07% | 51 |
| Feb 17, 2026 | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | -0.16% | - |
| Feb 16, 2026 | 266.10 | 275.15 | 266.10 | 277.45 | 277.45 | -0.54% | 9 |
| Feb 13, 2026 | 280.40 | 280.40 | 278.50 | 278.95 | 278.95 | 0.20% | 262 |
| Feb 12, 2026 | 272.30 | 279.45 | 271.40 | 278.40 | 278.40 | 2.00% | 219 |
| Feb 11, 2026 | 275.70 | 275.70 | 272.40 | 272.95 | 272.95 | -0.46% | 121 |
| Feb 10, 2026 | 274.10 | 274.15 | 272.75 | 274.20 | 274.20 | 0.40% | 182 |
| Feb 9, 2026 | 275.90 | 275.90 | 272.80 | 273.10 | 273.10 | -1.03% | 7 |
| Feb 6, 2026 | 275.00 | 275.00 | 272.35 | 275.95 | 275.95 | 0.05% | 19 |
| Feb 5, 2026 | 273.15 | 277.35 | 273.15 | 275.80 | 275.80 | 0.05% | 169 |
| Feb 4, 2026 | 272.00 | 272.80 | 272.00 | 275.65 | 275.65 | 1.21% | 7 |
| Feb 3, 2026 | 272.35 | 272.35 | 272.35 | 272.35 | 272.35 | 1.21% | - |
| Feb 2, 2026 | 266.25 | 269.85 | 266.25 | 269.10 | 269.10 | 2.13% | 297 |
| Jan 30, 2026 | 263.15 | 263.50 | 262.55 | 263.50 | 263.50 | -0.64% | 49 |
| Jan 29, 2026 | 260.25 | 265.40 | 260.25 | 265.20 | 265.20 | 0.72% | 26 |
| Jan 28, 2026 | 260.50 | 263.00 | 260.50 | 263.30 | 263.30 | 0.52% | 64 |
| Jan 27, 2026 | 261.95 | 261.95 | 261.95 | 261.95 | 261.95 | -0.15% | - |
| Jan 26, 2026 | 261.95 | 263.30 | 261.25 | 262.35 | 262.35 | 0.17% | 82 |
| Jan 23, 2026 | 260.65 | 260.80 | 260.65 | 261.90 | 261.90 | 0.25% | 27 |
| Jan 22, 2026 | 261.45 | 261.45 | 261.45 | 261.25 | 261.25 | 0.44% | 7 |
| Jan 21, 2026 | 258.10 | 260.10 | 258.00 | 260.10 | 260.10 | 0.15% | 86 |
| Jan 20, 2026 | 259.70 | 259.70 | 259.70 | 259.70 | 259.70 | -1.25% | - |
| Jan 19, 2026 | 262.95 | 262.95 | 262.95 | 263.00 | 263.00 | -0.62% | 6 |
| Jan 16, 2026 | 263.95 | 263.95 | 263.95 | 264.65 | 264.65 | 0.06% | 2 |
| Jan 15, 2026 | 264.50 | 264.50 | 264.50 | 264.50 | 264.50 | 0.30% | - |
| Jan 14, 2026 | 264.35 | 265.25 | 262.80 | 263.70 | 263.70 | -0.06% | 200 |
| Jan 13, 2026 | 263.40 | 263.50 | 263.05 | 263.85 | 263.85 | 0.44% | 24 |
| Jan 12, 2026 | 263.45 | 263.45 | 262.85 | 262.70 | 262.70 | -0.17% | 45 |
| Jan 9, 2026 | 264.05 | 264.05 | 264.05 | 263.15 | 263.15 | -0.23% | 2 |
| Jan 8, 2026 | 260.60 | 263.85 | 259.80 | 263.75 | 263.75 | 1.21% | 249 |
| Jan 7, 2026 | 260.30 | 261.85 | 260.30 | 260.60 | 260.60 | 0.56% | 150 |
| Jan 6, 2026 | 256.80 | 259.30 | 256.00 | 259.15 | 259.15 | 0.78% | 75 |
| Jan 5, 2026 | 259.75 | 259.75 | 257.50 | 257.15 | 257.15 | -0.14% | 67 |
| Jan 2, 2026 | 261.50 | 261.50 | 256.90 | 257.50 | 257.50 | -1.57% | 29 |
| Dec 30, 2025 | 262.80 | 262.80 | 262.00 | 261.60 | 261.60 | -0.44% | 41 |
| Dec 29, 2025 | 264.20 | 264.20 | 264.20 | 262.75 | 262.75 | -1.15% | 4 |
| Dec 23, 2025 | 269.00 | 269.00 | 266.55 | 265.80 | 265.80 | -1.68% | 205 |
| Dec 22, 2025 | 268.45 | 270.35 | 268.20 | 270.35 | 270.35 | -0.22% | 50 |
| Dec 19, 2025 | 273.40 | 273.40 | 270.95 | 270.95 | 270.95 | -1.00% | 11 |
| Dec 18, 2025 | 273.70 | 273.70 | 273.70 | 273.70 | 273.70 | 1.65% | - |
| Dec 17, 2025 | 269.65 | 269.65 | 268.95 | 269.25 | 269.25 | 0.24% | 70 |