McDonald's Corporation (MCD)
NYSE: MCD · Real-Time Price · USD
308.03
-0.50 (-0.16%)
At close: Dec 30, 2025, 4:00 PM EST
307.82
-0.21 (-0.07%)
After-hours: Dec 30, 2025, 5:47 PM EST
McDonald's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 307.08 | 308.64 | 306.77 | 308.03 | 308.03 | -0.16% | 1,664,179 |
| Dec 29, 2025 | 310.46 | 311.10 | 308.22 | 308.53 | 308.53 | -0.69% | 2,124,482 |
| Dec 26, 2025 | 312.98 | 313.26 | 309.87 | 310.68 | 310.68 | -0.85% | 1,271,285 |
| Dec 24, 2025 | 310.68 | 313.40 | 310.28 | 313.33 | 313.33 | 0.80% | 949,224 |
| Dec 23, 2025 | 312.10 | 314.12 | 310.63 | 310.84 | 310.84 | -1.70% | 2,877,238 |
| Dec 22, 2025 | 315.00 | 318.27 | 314.47 | 316.22 | 316.22 | 0.12% | 2,444,221 |
| Dec 19, 2025 | 318.70 | 319.33 | 315.75 | 315.84 | 315.84 | -1.19% | 7,100,805 |
| Dec 18, 2025 | 319.38 | 321.79 | 318.35 | 319.65 | 319.65 | 0.30% | 3,335,062 |
| Dec 17, 2025 | 315.55 | 319.20 | 315.00 | 318.69 | 318.69 | 1.33% | 3,329,002 |
| Dec 16, 2025 | 319.11 | 320.58 | 314.31 | 314.50 | 314.50 | -1.33% | 2,972,523 |
| Dec 15, 2025 | 316.70 | 319.66 | 315.80 | 318.73 | 318.73 | 0.63% | 3,814,860 |
| Dec 12, 2025 | 310.53 | 317.79 | 310.37 | 316.72 | 316.72 | 2.26% | 3,771,935 |
| Dec 11, 2025 | 311.50 | 312.98 | 309.06 | 309.71 | 309.71 | -0.26% | 4,844,183 |
| Dec 10, 2025 | 309.50 | 311.32 | 306.01 | 310.53 | 310.53 | -0.08% | 4,104,201 |
| Dec 9, 2025 | 310.69 | 312.70 | 308.42 | 310.79 | 310.79 | 0.32% | 2,355,256 |
| Dec 8, 2025 | 312.00 | 313.75 | 309.05 | 309.79 | 309.79 | -0.46% | 3,575,017 |
| Dec 5, 2025 | 308.66 | 312.05 | 308.20 | 311.23 | 311.23 | 0.87% | 3,147,587 |
| Dec 4, 2025 | 308.53 | 313.80 | 307.32 | 308.54 | 308.54 | 0.27% | 4,632,369 |
| Dec 3, 2025 | 302.40 | 308.75 | 302.06 | 307.71 | 307.71 | 2.32% | 4,986,897 |
| Dec 2, 2025 | 303.80 | 303.82 | 299.59 | 300.72 | 300.72 | -0.94% | 3,947,816 |
| Dec 1, 2025 | 309.48 | 309.50 | 303.37 | 303.57 | 303.57 | -2.65% | 3,354,081 |
| Nov 28, 2025 | 312.37 | 313.30 | 310.69 | 311.82 | 309.96 | -0.19% | 1,850,687 |
| Nov 26, 2025 | 311.57 | 312.87 | 309.73 | 312.40 | 310.54 | 0.63% | 2,786,843 |
| Nov 25, 2025 | 306.75 | 311.46 | 306.75 | 310.45 | 308.60 | 1.82% | 4,189,915 |
| Nov 24, 2025 | 308.99 | 310.34 | 304.03 | 304.90 | 303.08 | -1.44% | 3,687,330 |
| Nov 21, 2025 | 306.27 | 310.54 | 306.16 | 309.35 | 307.50 | 1.71% | 3,348,908 |
| Nov 20, 2025 | 302.45 | 305.64 | 301.87 | 304.16 | 302.35 | 0.47% | 4,205,133 |
| Nov 19, 2025 | 304.59 | 304.84 | 302.04 | 302.74 | 300.93 | -0.61% | 2,008,521 |
| Nov 18, 2025 | 305.68 | 308.44 | 304.16 | 304.59 | 302.77 | -0.10% | 2,774,197 |
| Nov 17, 2025 | 307.17 | 307.70 | 304.10 | 304.90 | 303.08 | -0.69% | 2,435,713 |
| Nov 14, 2025 | 308.45 | 310.75 | 303.33 | 307.03 | 305.20 | -0.18% | 3,112,574 |
| Nov 13, 2025 | 307.30 | 310.10 | 306.50 | 307.58 | 305.75 | 0.21% | 2,294,288 |
| Nov 12, 2025 | 306.78 | 309.09 | 305.78 | 306.94 | 305.11 | 0.04% | 2,818,642 |
| Nov 11, 2025 | 300.86 | 307.29 | 300.85 | 306.83 | 305.00 | 2.58% | 2,755,799 |
| Nov 10, 2025 | 299.00 | 300.02 | 296.04 | 299.10 | 297.32 | -0.19% | 3,824,334 |
| Nov 7, 2025 | 300.34 | 302.55 | 298.33 | 299.66 | 297.87 | 0.42% | 3,250,197 |
| Nov 6, 2025 | 304.26 | 306.41 | 297.51 | 298.41 | 296.63 | -2.38% | 3,544,869 |
| Nov 5, 2025 | 299.56 | 310.17 | 299.21 | 305.67 | 303.85 | 2.16% | 6,070,334 |
| Nov 4, 2025 | 298.21 | 299.75 | 296.42 | 299.21 | 297.43 | 0.96% | 4,151,259 |
| Nov 3, 2025 | 297.67 | 297.92 | 294.44 | 296.37 | 294.60 | -0.69% | 3,899,313 |
| Oct 31, 2025 | 300.00 | 300.71 | 297.00 | 298.43 | 296.65 | -1.32% | 3,582,719 |
| Oct 30, 2025 | 300.50 | 304.39 | 300.10 | 302.43 | 300.63 | 0.03% | 3,128,398 |
| Oct 29, 2025 | 304.70 | 304.78 | 301.22 | 302.35 | 300.55 | -1.32% | 2,502,261 |
| Oct 28, 2025 | 308.54 | 310.58 | 306.33 | 306.40 | 304.57 | -1.16% | 2,336,495 |
| Oct 27, 2025 | 305.90 | 310.09 | 305.34 | 310.00 | 308.15 | 1.38% | 2,139,674 |
| Oct 24, 2025 | 307.63 | 307.70 | 305.02 | 305.79 | 303.97 | -0.38% | 1,994,545 |
| Oct 23, 2025 | 311.97 | 311.97 | 306.22 | 306.97 | 305.14 | -1.01% | 2,081,527 |
| Oct 22, 2025 | 308.22 | 312.79 | 307.15 | 310.11 | 308.26 | 0.86% | 2,735,723 |
| Oct 21, 2025 | 308.55 | 308.55 | 306.39 | 307.48 | 305.65 | -0.09% | 2,461,407 |
| Oct 20, 2025 | 307.95 | 308.70 | 305.84 | 307.77 | 305.93 | -0.10% | 2,329,755 |