McDonald's Corporation (FRA:MDO)
Germany · Delayed Price · Currency is EUR 278.10
-3.00 (-1.07%)
At close: Feb 20, 2026
McDonald's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 278.95 | 279.15 | 277.30 | 278.10 | 278.10 | -1.07% | 1,004 |
| Feb 19, 2026 | 277.05 | 282.75 | 277.05 | 281.10 | 281.10 | 1.50% | 572 |
| Feb 18, 2026 | 276.45 | 277.40 | 276.20 | 276.95 | 276.95 | 0.54% | 445 |
| Feb 17, 2026 | 276.35 | 278.95 | 275.45 | 275.45 | 275.45 | -0.20% | 1,021 |
| Feb 16, 2026 | 275.40 | 277.50 | 275.40 | 276.00 | 276.00 | -1.00% | 237 |
| Feb 13, 2026 | 279.05 | 281.80 | 278.80 | 278.80 | 278.80 | 0.23% | 224 |
| Feb 12, 2026 | 271.95 | 278.70 | 270.00 | 278.15 | 278.15 | 2.09% | 608 |
| Feb 11, 2026 | 274.05 | 274.30 | 272.45 | 272.45 | 272.45 | -1.07% | 240 |
| Feb 10, 2026 | 273.85 | 275.40 | 272.90 | 275.40 | 275.40 | 0.79% | 560 |
| Feb 9, 2026 | 276.00 | 276.00 | 272.35 | 273.25 | 273.25 | -0.87% | 556 |
| Feb 6, 2026 | 274.40 | 276.20 | 273.00 | 275.65 | 275.65 | 0.15% | 331 |
| Feb 5, 2026 | 274.15 | 277.05 | 273.60 | 275.25 | 275.25 | -0.05% | 802 |
| Feb 4, 2026 | 270.20 | 275.95 | 270.05 | 275.40 | 275.40 | 1.25% | 126 |
| Feb 3, 2026 | 269.70 | 273.30 | 268.05 | 272.00 | 272.00 | 0.63% | 1,146 |
| Feb 2, 2026 | 263.00 | 270.30 | 263.00 | 270.30 | 270.30 | 2.68% | 269 |
| Jan 30, 2026 | 263.20 | 264.00 | 262.40 | 263.25 | 263.25 | -0.79% | 361 |
| Jan 29, 2026 | 260.45 | 265.35 | 260.45 | 265.35 | 265.35 | 0.99% | 780 |
| Jan 28, 2026 | 260.05 | 263.45 | 259.75 | 262.75 | 262.75 | 1.12% | 328 |
| Jan 27, 2026 | 262.80 | 263.05 | 259.85 | 259.85 | 259.85 | -1.24% | 454 |
| Jan 26, 2026 | 260.75 | 263.65 | 260.35 | 263.10 | 263.10 | 0.67% | 301 |
| Jan 23, 2026 | 260.90 | 261.35 | 260.20 | 261.35 | 261.35 | 0.52% | 152 |
| Jan 22, 2026 | 261.95 | 261.95 | 260.00 | 260.00 | 260.00 | -0.25% | 1,245 |
| Jan 21, 2026 | 258.55 | 260.65 | 258.55 | 260.65 | 260.65 | 0.87% | 201 |
| Jan 20, 2026 | 262.50 | 262.50 | 258.40 | 258.40 | 258.40 | -1.66% | 336 |
| Jan 19, 2026 | 262.05 | 264.35 | 262.05 | 262.75 | 262.75 | -0.87% | 589 |
| Jan 16, 2026 | 265.75 | 265.75 | 263.75 | 265.05 | 265.05 | 0.49% | 178 |
| Jan 15, 2026 | 264.25 | 265.20 | 263.75 | 263.75 | 263.75 | -0.11% | 238 |
| Jan 14, 2026 | 264.55 | 265.25 | 263.75 | 264.05 | 264.05 | 0.02% | 424 |
| Jan 13, 2026 | 262.55 | 264.00 | 262.05 | 264.00 | 264.00 | 0.49% | 562 |
| Jan 12, 2026 | 262.00 | 263.05 | 260.60 | 262.70 | 262.70 | -0.19% | 268 |
| Jan 9, 2026 | 264.75 | 265.45 | 262.35 | 263.20 | 263.20 | -0.21% | 391 |
| Jan 8, 2026 | 259.75 | 263.75 | 259.75 | 263.75 | 263.75 | 1.44% | 431 |
| Jan 7, 2026 | 260.05 | 262.05 | 260.00 | 260.00 | 260.00 | 0.33% | 1,257 |
| Jan 6, 2026 | 255.50 | 259.15 | 255.50 | 259.15 | 259.15 | 1.39% | 104 |
| Jan 5, 2026 | 259.25 | 259.75 | 255.60 | 255.60 | 255.60 | -1.31% | 1,016 |
| Jan 2, 2026 | 260.90 | 261.50 | 257.35 | 259.00 | 259.00 | -1.26% | 328 |
| Dec 30, 2025 | 261.55 | 262.30 | 261.45 | 262.30 | 262.30 | - | 36 |
| Dec 29, 2025 | 264.40 | 264.55 | 262.30 | 262.30 | 262.30 | -1.02% | 271 |
| Dec 23, 2025 | 268.35 | 268.75 | 265.00 | 265.00 | 265.00 | -1.54% | 167 |
| Dec 22, 2025 | 270.15 | 270.15 | 268.75 | 269.15 | 269.15 | -0.55% | 269 |
| Dec 19, 2025 | 271.60 | 272.60 | 270.65 | 270.65 | 270.65 | -1.11% | 176 |
| Dec 18, 2025 | 270.65 | 273.75 | 270.65 | 273.70 | 273.70 | 1.09% | 602 |
| Dec 17, 2025 | 268.10 | 270.90 | 268.10 | 270.75 | 270.75 | 0.93% | 244 |
| Dec 16, 2025 | 271.25 | 271.75 | 267.90 | 268.25 | 268.25 | -1.22% | 623 |
| Dec 15, 2025 | 269.90 | 271.95 | 269.00 | 271.55 | 271.55 | 0.80% | 1,094 |
| Dec 12, 2025 | 264.05 | 269.40 | 264.05 | 269.40 | 269.40 | 1.41% | 339 |
| Dec 11, 2025 | 266.45 | 266.45 | 264.00 | 265.65 | 265.65 | -0.38% | 496 |
| Dec 10, 2025 | 266.70 | 267.45 | 266.55 | 266.65 | 266.65 | 0.06% | 60 |
| Dec 9, 2025 | 265.60 | 267.00 | 265.60 | 266.50 | 266.50 | -0.93% | 456 |
| Dec 8, 2025 | 266.55 | 269.00 | 266.20 | 269.00 | 269.00 | 1.28% | 213 |