McDonald's Corporation (BIT:1MCD)
Italy · Delayed Price · Currency is EUR 242.00
-1.10 (-0.45%)
Last updated: May 28, 2026, 2:30 PM CET
BIT:1MCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 243.40 | 243.70 | 243.40 | 243.10 | 243.10 | 0.58% | 5 |
| May 26, 2026 | 243.60 | 243.60 | 241.70 | 241.70 | 241.70 | -1.02% | 7 |
| May 25, 2026 | 245.10 | 245.30 | 243.50 | 244.20 | 244.20 | 0.74% | 147 |
| May 22, 2026 | 245.00 | 245.90 | 242.50 | 242.40 | 242.40 | -0.57% | 164 |
| May 21, 2026 | 242.30 | 243.90 | 242.30 | 243.80 | 243.80 | 1.37% | 14 |
| May 20, 2026 | 242.70 | 242.70 | 240.00 | 240.50 | 240.50 | -1.47% | 88 |
| May 19, 2026 | 243.50 | 246.00 | 242.00 | 244.10 | 244.10 | 1.24% | 245 |
| May 18, 2026 | 237.80 | 241.80 | 237.80 | 241.10 | 241.10 | 1.60% | 232 |
| May 15, 2026 | 237.10 | 238.60 | 237.10 | 237.30 | 237.30 | 0.85% | 52 |
| May 14, 2026 | 236.50 | 237.60 | 235.50 | 235.30 | 235.30 | 0.09% | 74 |
| May 13, 2026 | 235.60 | 236.40 | 233.80 | 235.10 | 235.10 | -0.68% | 339 |
| May 12, 2026 | 234.40 | 237.30 | 234.40 | 236.70 | 236.70 | 2.03% | 140 |
| May 11, 2026 | 234.90 | 237.20 | 231.90 | 232.00 | 232.00 | -2.77% | 389 |
| May 8, 2026 | 240.00 | 240.00 | 237.60 | 238.60 | 238.60 | -0.91% | 98 |
| May 7, 2026 | 244.10 | 251.10 | 240.00 | 240.80 | 240.80 | -0.66% | 589 |
| 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 |