What historical data is shown for MCDON?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
McDonald's (MCDON) Historical Data
🆕 NEW
RWA
McDonald's Historical Price Information — Daily MCDON Open, High, Low, Close & Volume
$266.97
+0.00% 1D
Recently Viewed
1H-0.06%
1D+0.00%
1W+0.00%
1M+0.00%
McDonald's (MCDON) has 90 days of daily open, high, low and close on file. Over that window MCDON ranged $236.01 to $280.56, closed at $267.05 and is down 4.6% across the window.
McDonald's — Window Stats
90 daily bars · MEXCBars
90
Window high
$280.56
Window low
$236.01
First → last
-4.60%
Latest close
$267.05
vs live
-0.03%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
MCDON Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $265.94 | $268.71 | $264.75 | $267.05 | +0.42% | $29,804 | $2.48M |
| Nov 3, 2026 | $267.23 | $271.91 | $264.66 | $265.94 | -0.48% | $144,835 | $2.46M |
| Nov 2, 2026 | $263.33 | $270.66 | $258.95 | $267.23 | +1.48% | $145,546 | $2.48M |
| Nov 1, 2026 | $263.55 | $265.33 | $262.95 | $263.33 | -0.08% | $153,401 | $2.44M |
| Oct 31, 2026 | $262.36 | $265.48 | $262.22 | $263.55 | +0.45% | $155,276 | $2.44M |
| Oct 30, 2026 | $263.93 | $266.23 | $257.91 | $262.36 | -0.59% | $159,981 | $2.43M |
| Oct 29, 2026 | $254.50 | $264.35 | $253.54 | $263.93 | +3.71% | $155,049 | $2.45M |
| Oct 28, 2026 | $253.08 | $258.02 | $246.73 | $254.50 | +0.56% | $144,099 | $2.36M |
| Oct 27, 2026 | $255.45 | $257.21 | $249.21 | $253.08 | -0.93% | $150,155 | $2.35M |
| Oct 26, 2026 | $253.90 | $258.82 | $251.25 | $255.45 | +0.61% | $150,578 | $2.37M |
| Oct 25, 2026 | $254.16 | $255.43 | $252.40 | $253.90 | -0.10% | $155,726 | $2.35M |
| Oct 24, 2026 | $253.25 | $255.43 | $252.40 | $254.16 | +0.36% | $151,390 | $2.36M |
| Oct 23, 2026 | $254.56 | $259.31 | $250.65 | $253.25 | -0.51% | $157,075 | $2.35M |
| Oct 22, 2026 | $252.20 | $263.70 | $249.92 | $254.56 | +0.94% | $166,764 | $2.36M |
| Oct 21, 2026 | $250.53 | $253.71 | $248.31 | $252.20 | +0.67% | $200,418 | $2.34M |
| Oct 20, 2026 | $249.21 | $257.81 | $244.53 | $250.53 | +0.53% | $150,504 | $2.32M |
| Oct 19, 2026 | $248.12 | $251.90 | $245.65 | $249.21 | +0.44% | $159,173 | $2.31M |
| Oct 18, 2026 | $248.34 | $250.06 | $246.82 | $248.12 | -0.09% | $153,748 | $2.30M |
| Oct 17, 2026 | $248.08 | $250.09 | $246.81 | $248.34 | +0.10% | $150,772 | $2.30M |
| Oct 16, 2026 | $247.44 | $251.49 | $247.03 | $248.08 | +0.26% | $183,310 | $2.30M |
| Oct 15, 2026 | $244.50 | $250.93 | $242.76 | $247.44 | +1.20% | $164,764 | $2.29M |
| Oct 14, 2026 | $240.73 | $244.50 | $239.16 | $244.50 | +1.57% | $163,200 | $2.27M |
| Oct 13, 2026 | $241.05 | $245.10 | $240.53 | $240.73 | -0.13% | $190,399 | $2.23M |
| Oct 12, 2026 | $242.77 | $243.06 | $238.47 | $241.05 | -0.71% | $185,644 | $2.23M |
| Oct 11, 2026 | $243.95 | $243.95 | $240.71 | $242.77 | -0.48% | $151,793 | $2.25M |
| Oct 10, 2026 | $241.12 | $243.96 | $240.71 | $243.95 | +1.17% | $147,323 | $2.26M |
| Oct 9, 2026 | $241.42 | $243.00 | $239.51 | $241.12 | -0.12% | $205,564 | $2.23M |
| Oct 8, 2026 | $236.01 | $242.90 | $234.88 | $241.42 | +2.29% | $179,626 | $2.24M |
| Oct 7, 2026 | $238.01 | $239.15 | $235.09 | $236.01 | -0.84% | $169,730 | $2.19M |
| Oct 6, 2026 | $238.54 | $239.91 | $236.97 | $238.01 | -0.22% | $161,979 | $2.21M |
| Oct 5, 2026 | $236.80 | $238.66 | $234.33 | $238.54 | +0.73% | $165,785 | $2.21M |
| Oct 4, 2026 | $237.42 | $237.97 | $236.63 | $236.80 | -0.26% | $151,965 | $2.19M |
| Oct 3, 2026 | $237.77 | $237.97 | $236.64 | $237.42 | -0.15% | $152,600 | $2.20M |
| Oct 2, 2026 | $236.97 | $239.26 | $235.93 | $237.77 | +0.34% | $196,138 | $2.20M |
| Oct 1, 2026 | $236.95 | $238.25 | $234.74 | $236.97 | +0.01% | $177,160 | $2.20M |
| Sep 30, 2026 | $238.64 | $240.32 | $236.04 | $236.95 | -0.71% | $185,478 | $2.20M |
| Sep 29, 2026 | $239.17 | $241.21 | $237.68 | $238.64 | -0.22% | $189,663 | $2.21M |
| Sep 28, 2026 | $241.80 | $243.33 | $238.51 | $239.17 | -1.09% | $186,764 | $2.22M |
| Sep 27, 2026 | $241.96 | $243.14 | $241.67 | $241.80 | -0.07% | $150,716 | $2.24M |
| Sep 26, 2026 | $242.08 | $243.14 | $241.67 | $241.96 | -0.05% | $150,307 | $2.24M |
| Sep 25, 2026 | $243.09 | $248.00 | $235.22 | $242.08 | -0.42% | $188,691 | $2.24M |
| Sep 24, 2026 | $244.07 | $247.40 | $241.90 | $243.09 | -0.40% | $186,978 | $2.25M |
| Sep 23, 2026 | $257.23 | $258.29 | $239.16 | $244.07 | -5.12% | $176,159 | $2.26M |
| Sep 22, 2026 | $253.98 | $260.65 | $253.18 | $257.23 | +1.28% | $160,180 | $2.38M |
| Sep 21, 2026 | $256.13 | $258.35 | $252.01 | $253.98 | -0.84% | $172,605 | $2.35M |
| Sep 20, 2026 | $255.79 | $256.85 | $255.49 | $256.13 | +0.13% | $156,669 | $2.37M |
| Sep 19, 2026 | $254.65 | $256.85 | $254.54 | $255.79 | +0.45% | $146,705 | $2.37M |
| Sep 18, 2026 | $254.42 | $256.01 | $253.29 | $254.65 | +0.09% | $167,907 | $2.36M |
| Sep 17, 2026 | $255.55 | $257.31 | $254.01 | $254.42 | -0.44% | $176,005 | $2.36M |
| Sep 16, 2026 | $259.20 | $262.63 | $253.51 | $255.55 | -1.41% | $223,754 | $2.37M |
| Sep 15, 2026 | $263.50 | $263.70 | $258.38 | $259.20 | -1.63% | $162,610 | $2.40M |
| Sep 14, 2026 | $259.54 | $264.13 | $258.42 | $263.50 | +1.53% | $177,884 | $2.44M |
| Sep 13, 2026 | $260.32 | $260.38 | $258.89 | $259.54 | -0.30% | $148,085 | $2.41M |
| Sep 12, 2026 | $257.60 | $260.38 | $257.59 | $260.32 | +1.06% | $146,521 | $2.41M |
| Sep 11, 2026 | $259.11 | $260.72 | $257.49 | $257.60 | -0.58% | $158,031 | $2.39M |
| Sep 10, 2026 | $259.13 | $261.33 | $257.23 | $259.11 | -0.01% | $176,526 | $2.40M |
| Sep 9, 2026 | $261.69 | $262.12 | $258.94 | $259.13 | -0.98% | $172,267 | $2.40M |
| Sep 8, 2026 | $262.50 | $262.50 | $259.85 | $261.69 | -0.31% | $180,736 | $2.43M |
| Sep 7, 2026 | $261.46 | $262.57 | $261.31 | $262.50 | +0.40% | $147,809 | $2.43M |
| Sep 6, 2026 | $261.82 | $262.56 | $261.31 | $261.46 | -0.14% | $142,498 | $2.42M |
| Sep 5, 2026 | $261.40 | $262.57 | $261.01 | $261.82 | +0.16% | $147,259 | $2.43M |
| Sep 4, 2026 | $265.47 | $265.97 | $261.14 | $261.40 | -1.53% | $216,934 | $2.42M |
| Sep 3, 2026 | $266.70 | $267.83 | $261.75 | $265.47 | -0.46% | $190,623 | $2.46M |
| Sep 2, 2026 | $267.63 | $268.62 | $263.48 | $266.70 | -0.35% | $157,824 | $2.47M |
| Sep 1, 2026 | $268.83 | $270.35 | $266.40 | $267.63 | -0.45% | $143,317 | $2.48M |
| Aug 31, 2026 | $269.76 | $270.56 | $267.09 | $268.83 | -0.34% | $148,045 | $2.49M |
| Aug 30, 2026 | $269.23 | $270.61 | $268.88 | $269.76 | +0.20% | $98,451 | $2.50M |
| Aug 29, 2026 | $269.57 | $270.33 | $268.87 | $269.23 | -0.13% | $103,118 | $2.50M |
| Aug 28, 2026 | $265.51 | $269.90 | $263.84 | $269.57 | +1.53% | $140,006 | $2.50M |
| Aug 27, 2026 | $271.23 | $274.76 | $264.34 | $265.51 | -2.11% | $150,409 | $2.46M |
| Aug 26, 2026 | $272.89 | $275.69 | $270.55 | $271.23 | -0.61% | $190,582 | $2.51M |
| Aug 25, 2026 | $277.11 | $278.01 | $272.63 | $272.89 | -1.52% | $256,208 | $2.53M |
| Aug 24, 2026 | $275.56 | $278.07 | $275.16 | $277.11 | +0.56% | $88,939 | $2.57M |
| Aug 23, 2026 | $273.94 | $277.14 | $273.05 | $275.56 | +0.59% | $56,211 | $2.55M |
| Aug 22, 2026 | $275.59 | $278.00 | $273.04 | $273.94 | -0.60% | $55,865 | $2.54M |
| Aug 21, 2026 | $274.79 | $275.97 | $273.00 | $275.59 | +0.29% | $59,059 | $2.55M |
| Aug 20, 2026 | $272.32 | $276.31 | $271.19 | $274.79 | +0.91% | $54,443 | $2.55M |
| Aug 19, 2026 | $271.78 | $276.33 | $270.34 | $272.32 | +0.20% | $54,765 | $2.52M |
| Aug 18, 2026 | $271.22 | $274.78 | $270.04 | $271.78 | +0.21% | $58,258 | $2.52M |
| Aug 17, 2026 | $277.03 | $278.43 | $269.74 | $271.22 | -2.10% | $60,167 | $2.51M |
| Aug 16, 2026 | $280.56 | $280.87 | $275.86 | $277.03 | -1.26% | $54,072 | $2.57M |
| Aug 15, 2026 | $278.52 | $280.96 | $278.25 | $280.56 | +0.73% | $53,642 | $2.60M |
| Aug 14, 2026 | $278.05 | $279.50 | $275.86 | $278.52 | +0.17% | $54,692 | $2.58M |
| Aug 13, 2026 | $280.19 | $289.03 | $264.56 | $278.05 | -0.76% | $57,763 | $2.58M |
| Aug 12, 2026 | $278.91 | $280.45 | $274.62 | $280.19 | +0.46% | $68,801 | $2.60M |
| Aug 11, 2026 | $279.91 | $281.62 | $274.84 | $278.91 | -0.36% | $56,574 | $2.59M |
| Aug 10, 2026 | $280.44 | $280.68 | $274.69 | $279.91 | -0.19% | $55,693 | $2.59M |
| Aug 9, 2026 | $276.76 | $280.68 | $275.63 | $280.44 | +1.33% | $55,880 | $2.60M |
| Aug 8, 2026 | $279.92 | $280.70 | $275.62 | $276.76 | -1.13% | $54,744 | $2.57M |
| Aug 7, 2026 | $279.16 | $280.69 | $276.89 | $279.92 | — | $55,714 | $2.59M |
McDonald's Historical Data FAQ
Window highs, lows, best/worst days and volume for McDonald'sWhat is the all-time high for MCDON?
McDonald's's record price is about $341.75. It currently trades at $266.97, roughly 21.9% below that peak. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the MCDON market cap?
McDonald's has a market capitalisation of about $186.10B, on roughly $254,803 of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did MCDON change over this window?
Across 90 daily candles, close-to-close moved down 4.60%.
What were MCDON's high and low in this window?
In this sample, the highest trade print is about $289.03 (Aug 13, 2026) and the lowest about $234.33 (Oct 5, 2026).
What were MCDON's best and worst days in this window?
Best close-to-close day was about +3.71% (Oct 29, 2026); worst was -5.12% (Sep 23, 2026).