Skip to main content
McDonald's Corporation (NEO:MCDS)
Canada flag Canada · Delayed Price · Currency is CAD
26.59
+0.29 (1.10%)
At close: Dec 5, 2025

McDonald's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202526.2826.3826.2826.3026.30-0.15%1,166
Dec 3, 202526.1326.3426.1226.3426.342.29%26,547
Dec 2, 202526.0026.0025.6425.7525.75-0.89%7,028
Dec 1, 202526.4326.4325.9625.9825.98-2.62%21,307
Nov 28, 202526.6126.7526.6126.6826.680.60%4,365
Nov 27, 202526.5026.5226.5026.5226.52-0.60%1,280
Nov 26, 202526.6526.6826.5826.6826.680.60%2,291
Nov 25, 202526.0226.6026.0226.5226.521.88%4,070
Nov 24, 202526.4926.5326.0326.0326.03-1.59%6,063
Nov 21, 202526.3326.5226.3326.4526.451.54%11,051
Nov 20, 202525.9526.0525.8526.0526.050.58%9,762
Nov 19, 202526.0026.0925.8825.9025.90-0.77%2,509
Nov 18, 202526.0726.3626.0726.1026.10-0.08%4,109
Nov 17, 202526.2126.2826.1026.1226.12-0.50%4,582
Nov 14, 202526.3026.5526.1026.2526.25-0.08%5,937
Nov 13, 202526.1926.5226.1926.2726.270.11%4,726
Nov 12, 202526.3826.3926.2426.2426.24-0.23%3,260
Nov 11, 202525.9426.3025.9026.3026.302.41%4,335
Nov 10, 202525.7625.7625.4625.6825.68-0.16%1,371
Nov 7, 202525.7325.8325.7225.7225.720.70%2,447
Nov 6, 202526.1726.1725.5025.5425.54-2.70%13,369
Nov 5, 202525.9526.5025.9526.2526.252.62%21,200
Nov 4, 202525.5825.6025.4225.5825.580.79%26,240
Nov 3, 202525.3425.4125.3325.3825.38-0.82%5,441
Oct 31, 202525.6525.6725.4925.5925.59-1.20%5,797
Oct 30, 202525.9326.0525.8425.9025.90-0.04%8,360
Oct 29, 202526.3426.3425.8225.9125.91-1.41%10,635
Oct 28, 202526.6026.6126.2826.2826.28-1.02%5,211
Oct 27, 202526.2526.5526.2526.5526.551.10%3,250
Oct 24, 202526.2226.3426.1826.2626.26-0.04%8,607
Oct 23, 202526.6226.6226.2726.2726.27-1.20%3,728
Oct 22, 202526.6226.8026.5926.5926.590.76%2,049
Oct 21, 202526.4526.4526.2826.3926.39-0.04%5,692
Oct 20, 202526.2226.4226.2226.4026.40-0.04%4,103
Oct 17, 202526.3226.4126.3026.4126.410.96%9,130
Oct 16, 202526.2926.2926.1426.1626.16-0.42%6,587
Oct 15, 202526.2126.4226.2126.2726.270.50%6,664
Oct 14, 202525.8426.2125.8226.1426.142.71%18,006
Oct 10, 202525.1925.5125.1525.4525.451.03%34,387
Oct 9, 202525.1525.2925.1025.1925.19-0.36%17,302
Oct 8, 202525.5425.5425.2025.2825.28-0.55%48,343
Oct 7, 202525.3525.5425.3025.4225.42-0.08%17,748
Oct 6, 202525.5325.5325.3425.4425.44-1.43%24,353
Oct 3, 202525.8625.8625.6425.8125.810.08%18,451
Oct 2, 202525.8725.9225.7025.7925.790.04%16,955
Oct 1, 202525.9526.0025.6425.7825.78-1.11%21,099
Sep 30, 202525.9826.1125.9026.0726.070.39%2,777
Sep 29, 202526.0326.0725.9725.9725.97-0.88%8,749
Sep 26, 202526.0226.2526.0226.2026.200.85%4,603
Sep 25, 202526.3026.3025.9625.9825.98-0.65%4,343
Sep 24, 202526.0726.2626.0326.1526.150.50%7,871
Sep 23, 202525.9826.0825.8526.0226.02-0.08%10,359
Sep 22, 202525.8626.0825.8626.0426.040.04%6,897
Sep 19, 202525.8226.1625.8226.0326.030.74%16,332
Sep 18, 202526.1526.1525.6025.8425.84-1.37%168,971
Sep 17, 202526.2526.3026.1826.2026.200.42%3,831
Sep 16, 202526.1826.2726.0826.0926.090.42%11,613
Sep 15, 202526.1226.1225.8825.9825.98-1.03%8,960
Sep 12, 202526.4926.4926.2526.2526.25-0.94%3,698
Sep 11, 202526.3026.5526.3026.5026.500.65%4,431
Sep 10, 202526.7226.7226.2026.3326.33-2.05%15,179
Sep 9, 202526.8126.9126.8026.8826.880.26%8,186
Sep 8, 202526.7526.8626.7426.8126.81-0.74%5,217
Sep 5, 202527.4127.4126.9727.0127.01-0.88%6,046
Sep 4, 202527.4227.4527.2227.2527.250.37%3,442
Sep 3, 202527.0127.2426.9127.1527.150.04%4,943
Sep 2, 202526.8827.1826.8827.1427.140.74%4,462
Aug 29, 202526.9326.9626.8026.9426.940.41%19,187
Aug 28, 202526.6826.8526.6826.8326.830.07%65,294
Aug 27, 202526.9926.9926.8126.8126.81-0.67%3,339
Aug 26, 202526.8827.0226.8826.9926.99-0.07%2,649
Aug 22, 202527.0027.1626.9827.0127.010.33%7,364
Aug 21, 202526.8226.9426.8226.9226.92-0.22%2,589
Aug 20, 202527.1627.1626.9726.9826.980.94%2,867
Aug 19, 202526.5027.0426.5026.7326.730.49%5,535
Aug 18, 202526.5626.6726.5326.6026.600.11%2,390
Aug 15, 202526.6226.7026.5126.5726.57-0.08%3,642
Aug 14, 202526.1426.6126.1426.5926.591.30%3,803
Aug 13, 202526.1526.2526.0426.2526.251.04%3,066
Aug 12, 202526.2626.2625.8525.9825.98-0.80%33,904
Aug 11, 202526.3026.4326.1926.1926.19-0.53%4,840
Aug 8, 202526.5526.5526.2026.3326.33-0.83%2,331
Aug 7, 202526.6826.6826.3026.5526.550.15%4,548
Aug 6, 202526.4526.6926.1726.5126.513.03%78,624
Aug 5, 202526.0726.2025.7225.7325.73-1.23%7,816
Aug 1, 202525.8926.1425.8926.0526.050.85%10,947
Jul 31, 202525.9226.0925.8325.8325.83-1.22%5,659
Jul 30, 202525.9526.2125.9526.1526.150.46%26,135
Jul 29, 202525.9026.0325.8026.0326.030.81%52,686
Jul 28, 202525.5625.8225.4325.8225.820.51%11,496
Jul 25, 202525.3925.7125.3925.6925.690.98%98,612
Jul 24, 202525.6025.6525.4025.4425.44-1.05%27,759
Jul 23, 202525.7925.7925.6725.7125.71-0.35%4,577
Jul 22, 202525.5025.8925.5025.8025.801.10%6,110
Jul 21, 202525.5525.6825.5125.5225.52-0.23%9,359
Jul 18, 202525.9625.9625.5825.5825.58-1.16%9,494
Jul 17, 202526.0026.0025.7725.8825.880.43%36,721
Jul 16, 202525.8425.8425.5825.7725.77-0.27%5,937
Jul 15, 202526.0126.0825.8125.8425.84-0.58%9,763
Jul 14, 202525.9126.0325.5025.9925.990.66%19,228