McDonald's Corporation (MCD)
NYSE: MCD · Real-Time Price · USD
311.23
+2.69 (0.87%)
At close: Dec 5, 2025, 4:00 PM EST
311.01
-0.22 (-0.07%)
After-hours: Dec 5, 2025, 7:59 PM EST
McDonald's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 308.66 | 312.05 | 308.20 | 311.23 | 311.23 | 0.87% | 3,073,822 |
| Dec 4, 2025 | 308.53 | 313.80 | 307.32 | 308.54 | 308.54 | 0.27% | 4,117,963 |
| Dec 3, 2025 | 302.40 | 308.75 | 302.06 | 307.71 | 307.71 | 2.32% | 4,926,428 |
| Dec 2, 2025 | 303.80 | 303.82 | 299.59 | 300.72 | 300.72 | -0.94% | 3,946,994 |
| Dec 1, 2025 | 309.48 | 309.50 | 303.37 | 303.57 | 303.57 | -2.65% | 3,349,166 |
| 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 |
| Oct 17, 2025 | 306.80 | 308.33 | 306.31 | 308.09 | 306.25 | 0.90% | 2,194,185 |
| Oct 16, 2025 | 305.79 | 307.28 | 304.72 | 305.33 | 303.51 | 0.03% | 2,021,608 |
| Oct 15, 2025 | 303.63 | 309.10 | 303.63 | 305.25 | 303.43 | 0.23% | 2,522,103 |
| Oct 14, 2025 | 300.16 | 305.52 | 300.11 | 304.56 | 302.74 | 1.48% | 2,992,849 |
| Oct 13, 2025 | 294.60 | 300.42 | 294.00 | 300.11 | 298.32 | 1.04% | 3,369,584 |
| Oct 10, 2025 | 294.70 | 297.95 | 292.89 | 297.01 | 295.24 | 1.09% | 4,016,226 |
| Oct 9, 2025 | 293.65 | 295.12 | 292.04 | 293.81 | 292.06 | -0.20% | 2,802,739 |
| Oct 8, 2025 | 296.38 | 296.66 | 293.43 | 294.40 | 292.64 | -0.65% | 2,464,566 |
| Oct 7, 2025 | 295.00 | 298.07 | 294.13 | 296.32 | 294.55 | 0.09% | 2,516,057 |
| Oct 6, 2025 | 299.04 | 299.65 | 294.91 | 296.04 | 294.27 | -1.64% | 3,814,151 |
| Oct 3, 2025 | 298.90 | 301.39 | 298.66 | 300.98 | 299.18 | 0.37% | 2,599,053 |
| Oct 2, 2025 | 299.60 | 302.38 | 298.95 | 299.88 | 298.09 | -0.21% | 2,690,402 |
| Oct 1, 2025 | 303.26 | 304.77 | 298.30 | 300.52 | 298.73 | -1.11% | 3,055,347 |
| Sep 30, 2025 | 302.75 | 304.48 | 302.00 | 303.89 | 302.08 | 0.30% | 2,640,436 |
| Sep 29, 2025 | 305.88 | 306.11 | 301.85 | 302.99 | 301.18 | -0.74% | 3,073,835 |
| Sep 26, 2025 | 303.37 | 305.78 | 302.01 | 305.24 | 303.42 | 0.97% | 2,284,795 |