McDonald's Corporation (BIT:1MCD)
Italy · Delayed Price · Currency is EUR 240.00
-2.40 (-0.99%)
Last updated: May 7, 2026, 2:58 PM CET
BIT:1MCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 244.10 | 244.30 | 243.80 | 244.10 | - | 0.70% | 1,519 |
| May 6, 2026 | 243.70 | 245.20 | 242.40 | 242.40 | 242.40 | -0.45% | 95 |
| May 5, 2026 | 244.40 | 244.40 | 242.50 | 243.50 | 243.50 | -0.90% | 441 |
| May 4, 2026 | 245.60 | 246.90 | 244.40 | 245.70 | 245.70 | -1.56% | 326 |
| Apr 30, 2026 | 249.60 | 250.70 | 247.80 | 249.60 | 249.60 | 0.12% | 85 |
| Apr 29, 2026 | 250.90 | 251.00 | 248.50 | 249.30 | 249.30 | -0.84% | 75 |
| Apr 28, 2026 | 249.80 | 250.80 | 249.10 | 251.40 | 251.40 | -0.08% | 172 |
| Apr 27, 2026 | 255.70 | 255.70 | 251.60 | 251.60 | 251.60 | -1.99% | 90 |
| Apr 24, 2026 | 259.70 | 259.70 | 256.20 | 256.70 | 256.70 | -5.52% | 30 |
| Apr 23, 2026 | 258.30 | 258.80 | 258.30 | 271.70 | 271.70 | 5.35% | 71 |
| Apr 22, 2026 | 258.00 | 258.10 | 257.00 | 257.90 | 257.90 | -0.23% | 93 |
| Apr 21, 2026 | 261.70 | 261.70 | 259.00 | 258.50 | 258.50 | -1.41% | 819 |
| Apr 20, 2026 | 263.50 | 263.50 | 262.20 | 262.20 | 262.20 | -0.53% | 82 |
| Apr 17, 2026 | 261.60 | 264.20 | 260.00 | 263.60 | 263.60 | 0.76% | 30 |
| Apr 16, 2026 | 260.60 | 261.60 | 260.60 | 261.60 | 261.60 | 1.28% | 32 |
| Apr 15, 2026 | 258.00 | 259.00 | 257.90 | 258.30 | 258.30 | 0.90% | 38 |
| Apr 14, 2026 | 259.00 | 259.00 | 255.80 | 256.00 | 256.00 | -1.01% | 873 |
| Apr 13, 2026 | 260.70 | 260.70 | 260.70 | 258.60 | 258.60 | -1.00% | 25 |
| Apr 10, 2026 | 265.50 | 265.50 | 262.10 | 261.20 | 261.20 | -0.80% | 24 |
| Apr 9, 2026 | 263.30 | 263.30 | 263.30 | 263.30 | 263.30 | 1.27% | - |
| Apr 8, 2026 | 264.30 | 264.40 | 262.00 | 260.00 | 260.00 | -1.74% | 71 |
| Apr 7, 2026 | 267.50 | 267.50 | 266.80 | 264.60 | 264.60 | 0.38% | 20 |
| Apr 2, 2026 | 263.80 | 263.80 | 263.80 | 263.60 | 263.60 | -0.42% | 50 |
| Apr 1, 2026 | 267.10 | 267.10 | 267.10 | 264.70 | 264.70 | -1.36% | 14 |
| Mar 31, 2026 | 268.35 | 268.35 | 268.35 | 268.35 | 268.35 | -0.90% | - |
| Mar 30, 2026 | 270.80 | 270.80 | 270.80 | 270.80 | 270.80 | 1.52% | - |
| Mar 27, 2026 | 267.10 | 267.10 | 267.10 | 266.75 | 266.75 | -0.69% | 10 |
| Mar 26, 2026 | 269.95 | 270.20 | 269.95 | 268.60 | 268.60 | -0.28% | 13 |
| Mar 25, 2026 | 267.50 | 267.50 | 267.50 | 269.35 | 269.35 | 0.62% | 2 |
| Mar 24, 2026 | 266.00 | 266.00 | 266.00 | 267.70 | 267.70 | 0.11% | 7 |
| Mar 23, 2026 | 267.00 | 270.75 | 267.00 | 267.40 | 267.40 | -0.24% | 24 |
| Mar 20, 2026 | 267.45 | 267.85 | 267.45 | 268.05 | 268.05 | -1.02% | 32 |
| Mar 19, 2026 | 275.80 | 275.80 | 270.80 | 270.80 | 270.80 | -2.64% | 152 |
| Mar 18, 2026 | 278.15 | 278.15 | 278.15 | 278.15 | 278.15 | -2.39% | - |
| Mar 17, 2026 | 282.90 | 284.95 | 282.90 | 284.95 | 284.95 | 0.11% | 53 |
| Mar 16, 2026 | 284.20 | 284.20 | 284.20 | 284.65 | 284.65 | 0.14% | 45 |
| Mar 13, 2026 | 284.25 | 284.25 | 284.25 | 284.25 | 284.25 | 1.01% | - |
| Mar 12, 2026 | 281.30 | 281.30 | 281.30 | 281.40 | 281.40 | 0.72% | 7 |
| Mar 11, 2026 | 279.40 | 279.40 | 279.40 | 279.40 | 279.40 | -0.96% | - |
| Mar 10, 2026 | 284.55 | 284.55 | 283.25 | 282.10 | 282.10 | -0.37% | 71 |
| Mar 9, 2026 | 283.25 | 283.90 | 282.00 | 283.15 | 283.15 | 0.93% | 17 |
| Mar 6, 2026 | 281.35 | 281.35 | 279.55 | 280.55 | 280.55 | -0.48% | 4 |
| Mar 5, 2026 | 285.65 | 285.65 | 281.45 | 281.90 | 281.90 | -0.97% | 30 |
| Mar 4, 2026 | 284.65 | 284.65 | 284.65 | 284.65 | 284.65 | 0.49% | - |
| 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 |