McDonald's Corporation (BMV:MCD)
Mexico
· Delayed Price · Currency is MXN 5,665.10
+99.41 (1.79%)
At close: Dec 5, 2025
McDonald's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 5,538.00 | 5,565.69 | 5,538.00 | 5,565.69 | 5,565.69 | 1.36% | 30 |
| Dec 2, 2025 | 5,491.00 | 5,491.00 | 5,491.00 | 5,491.00 | 5,491.00 | -1.45% | 54 |
| Dec 1, 2025 | 5,572.00 | 5,572.00 | 5,572.00 | 5,572.00 | 5,572.00 | -2.49% | 59 |
| Nov 26, 2025 | 5,703.00 | 5,714.00 | 5,703.00 | 5,714.00 | 5,679.95 | 0.65% | 117 |
| Nov 25, 2025 | 5,668.78 | 5,677.33 | 5,668.78 | 5,677.33 | 5,643.50 | 1.67% | 3,522 |
| Nov 20, 2025 | 5,584.00 | 5,584.00 | 5,584.00 | 5,584.00 | 5,550.73 | -0.64% | 204 |
| Nov 18, 2025 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 5,586.51 | -0.17% | 31 |
| Nov 13, 2025 | 5,629.35 | 5,629.35 | 5,629.35 | 5,629.35 | 5,595.81 | 0.33% | 154 |
| Nov 12, 2025 | 5,610.80 | 5,610.80 | 5,610.80 | 5,610.80 | 5,577.37 | 0.75% | 1,980 |
| Nov 10, 2025 | 5,569.20 | 5,569.20 | 5,569.20 | 5,569.20 | 5,536.01 | 0.51% | 12 |
| Nov 7, 2025 | 5,492.00 | 5,541.20 | 5,492.00 | 5,541.00 | 5,507.98 | -1.34% | 481 |
| Nov 6, 2025 | 5,682.00 | 5,705.00 | 5,616.16 | 5,616.16 | 5,582.70 | -1.16% | 540 |
| Nov 5, 2025 | 5,600.00 | 5,735.00 | 5,600.00 | 5,682.00 | 5,648.14 | 1.76% | 122 |
| Nov 4, 2025 | 5,517.14 | 5,583.48 | 5,517.14 | 5,583.48 | 5,550.21 | 2.06% | 1,055 |
| Nov 3, 2025 | 5,471.00 | 5,471.00 | 5,471.00 | 5,471.00 | 5,438.40 | -1.49% | 11 |
| Oct 31, 2025 | 5,546.50 | 5,555.19 | 5,539.00 | 5,554.01 | 5,520.92 | -0.74% | 3,069 |
| Oct 30, 2025 | 5,595.50 | 5,595.50 | 5,595.50 | 5,595.50 | 5,562.16 | -0.08% | 308 |
| Oct 29, 2025 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,566.63 | -1.72% | 8 |
| Oct 28, 2025 | 5,698.00 | 5,698.00 | 5,698.00 | 5,698.00 | 5,664.05 | -0.03% | 32 |
| Oct 27, 2025 | 5,651.83 | 5,699.99 | 5,651.83 | 5,699.99 | 5,666.03 | 1.51% | 178 |
| Oct 24, 2025 | 5,615.35 | 5,615.35 | 5,615.35 | 5,615.35 | 5,581.89 | -1.83% | 200 |
| Oct 22, 2025 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | 5,685.92 | 1.02% | 16 |
| Oct 21, 2025 | 5,662.00 | 5,662.00 | 5,662.00 | 5,662.00 | 5,628.26 | -0.14% | 14 |
| Oct 20, 2025 | 5,660.00 | 5,670.00 | 5,660.00 | 5,670.00 | 5,636.21 | -0.10% | 33 |
| Oct 17, 2025 | 5,675.55 | 5,675.55 | 5,675.55 | 5,675.55 | 5,641.73 | 0.30% | 352 |
| Oct 15, 2025 | 5,658.31 | 5,658.31 | 5,658.31 | 5,658.31 | 5,624.59 | 0.56% | 13 |
| Oct 14, 2025 | 5,632.50 | 5,646.00 | 5,620.61 | 5,627.00 | 5,593.47 | 1.39% | 829 |
| Oct 10, 2025 | 5,390.01 | 5,550.00 | 5,390.01 | 5,550.00 | 5,516.93 | 2.37% | 829 |
| Oct 9, 2025 | 5,419.00 | 5,421.60 | 5,419.00 | 5,421.60 | 5,389.29 | 0.40% | 62 |
| Oct 8, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,367.82 | -1.24% | 115 |
| Oct 7, 2025 | 5,467.99 | 5,467.99 | 5,467.99 | 5,467.99 | 5,435.41 | -1.09% | 28 |
| Oct 3, 2025 | 5,528.00 | 5,528.00 | 5,528.00 | 5,528.00 | 5,495.06 | -0.50% | 84 |
| Oct 2, 2025 | 5,521.00 | 5,574.00 | 5,521.00 | 5,556.00 | 5,522.89 | 1.26% | 5,988 |
| Oct 1, 2025 | 5,510.00 | 5,510.00 | 5,487.00 | 5,487.00 | 5,454.30 | -1.49% | 61 |
| Sep 30, 2025 | 5,550.99 | 5,570.00 | 5,550.99 | 5,570.00 | 5,536.81 | 0.69% | 33 |
| Sep 23, 2025 | 5,531.99 | 5,531.99 | 5,531.99 | 5,531.99 | 5,499.03 | -0.68% | 1,161 |
| Sep 22, 2025 | 5,561.00 | 5,601.88 | 5,561.00 | 5,570.00 | 5,536.81 | 1.08% | 139 |
| Sep 19, 2025 | 5,538.00 | 5,538.00 | 5,510.31 | 5,510.31 | 5,477.48 | -0.09% | 45 |
| Sep 18, 2025 | 5,487.24 | 5,522.86 | 5,487.24 | 5,515.50 | 5,482.63 | -1.16% | 524 |
| Sep 15, 2025 | 5,547.00 | 5,580.01 | 5,547.00 | 5,580.01 | 5,546.76 | -2.84% | 708 |
| Sep 12, 2025 | 5,743.38 | 5,743.38 | 5,743.38 | 5,743.38 | 5,709.16 | 1.03% | 10 |
| Sep 11, 2025 | 5,685.00 | 5,685.00 | 5,685.00 | 5,685.00 | 5,651.12 | 0.21% | 16 |
| Sep 10, 2025 | 5,824.99 | 5,824.99 | 5,673.00 | 5,673.00 | 5,639.20 | -2.91% | 1,018 |
| Sep 9, 2025 | 5,826.00 | 5,855.14 | 5,826.00 | 5,843.00 | 5,808.18 | -0.83% | 133 |
| Sep 5, 2025 | 5,891.86 | 5,891.86 | 5,891.86 | 5,891.86 | 5,856.75 | -0.98% | 120 |
| Sep 4, 2025 | 5,960.00 | 5,980.00 | 5,950.00 | 5,950.00 | 5,914.55 | 0.52% | 34 |
| Sep 3, 2025 | 5,907.00 | 5,918.95 | 5,907.00 | 5,918.95 | 5,883.68 | 2.00% | 2,714 |
| Aug 29, 2025 | 5,803.05 | 5,803.05 | 5,803.05 | 5,803.05 | 5,735.70 | - | 45 |
| Aug 28, 2025 | 5,803.04 | 5,803.04 | 5,803.04 | 5,803.04 | 5,735.69 | -0.80% | 40 |
| Aug 22, 2025 | 5,869.00 | 5,869.00 | 5,850.00 | 5,850.00 | 5,782.10 | -0.37% | 422 |
| Aug 21, 2025 | 5,872.00 | 5,872.00 | 5,872.00 | 5,872.00 | 5,803.85 | -0.39% | 10 |
| Aug 20, 2025 | 5,881.00 | 5,918.00 | 5,881.00 | 5,895.00 | 5,826.58 | 0.26% | 1,684 |
| Aug 19, 2025 | 5,878.00 | 5,880.00 | 5,878.00 | 5,880.00 | 5,811.76 | 1.64% | 18 |
| Aug 18, 2025 | 5,798.00 | 5,798.00 | 5,785.00 | 5,785.00 | 5,717.86 | 0.43% | 6,052 |
| Aug 15, 2025 | 5,760.00 | 5,760.00 | 5,760.00 | 5,760.00 | 5,693.15 | -0.86% | 21 |
| Aug 14, 2025 | 5,686.31 | 5,810.00 | 5,686.31 | 5,810.00 | 5,742.57 | 2.18% | 20,190 |
| Aug 13, 2025 | 5,686.31 | 5,686.31 | 5,686.31 | 5,686.31 | 5,620.31 | -0.15% | 219 |
| Aug 11, 2025 | 5,700.00 | 5,700.00 | 5,695.00 | 5,695.00 | 5,628.90 | -0.14% | 27 |
| Aug 7, 2025 | 5,703.00 | 5,703.00 | 5,703.00 | 5,703.00 | 5,636.81 | -0.38% | 409 |
| Aug 6, 2025 | 5,745.00 | 5,745.00 | 5,650.00 | 5,725.00 | 5,658.56 | 2.05% | 47 |
| Aug 5, 2025 | 5,638.00 | 5,638.00 | 5,600.00 | 5,609.75 | 5,544.64 | -1.93% | 1,545 |
| Aug 1, 2025 | 5,720.00 | 5,741.00 | 5,720.00 | 5,720.00 | 5,653.61 | 0.74% | 77 |
| Jul 31, 2025 | 5,678.12 | 5,678.12 | 5,678.12 | 5,678.12 | 5,612.22 | -0.47% | 24 |
| Jul 30, 2025 | 5,692.15 | 5,709.99 | 5,692.15 | 5,705.00 | 5,638.79 | 1.31% | 81 |
| Jul 29, 2025 | 5,631.43 | 5,631.43 | 5,631.43 | 5,631.43 | 5,566.07 | 1.18% | 18 |
| Jul 28, 2025 | 5,550.00 | 5,566.00 | 5,550.00 | 5,566.00 | 5,501.40 | 1.59% | 86 |
| Jul 25, 2025 | 5,479.00 | 5,479.00 | 5,479.00 | 5,479.00 | 5,415.41 | -1.46% | 48 |
| Jul 24, 2025 | 5,510.99 | 5,559.95 | 5,510.99 | 5,559.95 | 5,495.42 | 0.04% | 40 |
| Jul 23, 2025 | 5,530.00 | 5,557.65 | 5,530.00 | 5,557.65 | 5,493.15 | 0.23% | 25 |
| Jul 21, 2025 | 5,530.00 | 5,545.00 | 5,530.00 | 5,545.00 | 5,480.64 | -0.43% | 117 |
| Jul 18, 2025 | 5,569.00 | 5,569.00 | 5,569.00 | 5,569.00 | 5,504.37 | -2.09% | 110 |
| Jul 17, 2025 | 5,687.72 | 5,687.72 | 5,687.72 | 5,687.72 | 5,621.71 | 2.91% | 157 |
| Jul 16, 2025 | 5,645.00 | 5,645.00 | 5,526.62 | 5,526.62 | 5,462.48 | -2.91% | 13 |
| Jul 15, 2025 | 5,655.00 | 5,692.00 | 5,655.00 | 5,692.00 | 5,625.94 | 0.87% | 21 |
| Jul 14, 2025 | 5,610.00 | 5,642.80 | 5,610.00 | 5,642.80 | 5,577.31 | 1.03% | 117 |
| Jul 11, 2025 | 5,649.95 | 5,661.95 | 5,566.00 | 5,585.00 | 5,520.18 | 0.34% | 115 |
| Jul 10, 2025 | 5,556.60 | 5,584.39 | 5,556.60 | 5,565.84 | 5,501.24 | 1.79% | 291 |
| Jul 9, 2025 | 5,468.00 | 5,468.00 | 5,468.00 | 5,468.00 | 5,404.54 | 0.20% | 17 |
| Jul 8, 2025 | 5,455.00 | 5,463.00 | 5,430.00 | 5,457.15 | 5,393.81 | -1.75% | 817 |
| Jul 2, 2025 | 5,543.00 | 5,554.47 | 5,543.00 | 5,554.47 | 5,490.00 | -0.60% | 468 |
| Jul 1, 2025 | 5,534.99 | 5,600.00 | 5,534.99 | 5,588.00 | 5,523.15 | 2.03% | 5,949 |
| Jun 27, 2025 | 5,390.00 | 5,476.75 | 5,390.00 | 5,476.75 | 5,413.19 | 1.61% | 414 |
| Jun 26, 2025 | 5,418.97 | 5,418.97 | 5,375.00 | 5,390.00 | 5,327.44 | -0.37% | 4,189 |
| Jun 25, 2025 | 5,500.05 | 5,500.05 | 5,400.00 | 5,410.00 | 5,347.21 | -2.15% | 686 |
| Jun 24, 2025 | 5,572.81 | 5,572.81 | 5,529.00 | 5,529.00 | 5,464.83 | -0.38% | 50 |
| Jun 23, 2025 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 5,485.59 | 0.74% | 21 |
| Jun 20, 2025 | 5,510.01 | 5,510.01 | 5,509.00 | 5,509.00 | 5,445.06 | -0.05% | 137 |
| Jun 18, 2025 | 5,525.00 | 5,525.00 | 5,512.01 | 5,512.01 | 5,448.04 | -1.69% | 47 |
| Jun 16, 2025 | 5,630.00 | 5,630.00 | 5,607.00 | 5,607.00 | 5,541.92 | -1.98% | 74 |
| Jun 13, 2025 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | 5,653.61 | 0.40% | 23 |
| Jun 12, 2025 | 5,697.00 | 5,697.00 | 5,696.99 | 5,696.99 | 5,630.87 | -0.59% | 207 |
| Jun 11, 2025 | 5,678.01 | 5,730.61 | 5,678.01 | 5,730.61 | 5,664.10 | 0.13% | 232 |
| Jun 10, 2025 | 5,803.44 | 5,803.44 | 5,723.00 | 5,723.00 | 5,656.58 | -1.41% | 65 |