MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

HMS Capital Management, LLC's Holding History (CIK: 0001689470)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 3,912 Value ($000) $1,196 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 3,942 Value ($000) $1,198 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 3,996 Value ($000) $1,168 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 4,440 Value ($000) $1,331 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 4,461 Value ($000) $1,293 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 4,497 Value ($000) $1,369 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 4,124 Value ($000) $1,051 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 4,155 Value ($000) $1,172 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 4,441 Value ($000) $1,317 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 4,543 Value ($000) $1,197 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 4,650 Value ($000) $1,387 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 4,744 Value ($000) $1,327 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 4,877 Value ($000) $1,285 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 5,131 Value ($000) $1,184 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 5,108 Value ($000) $1,261 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 3,255 Value ($000) $805 Avg Close $227.78 Range $199.74 - $247.43

Q1 2021

Shares 1,257 Value ($000) $282 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 2,336 Value ($000) $501 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 2,349 Value ($000) $516 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 5,185 Value ($000) $956 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 2,814 Value ($000) $465 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 5,546 Value ($000) $1,096 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 5,468 Value ($000) $1,174 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 5,584 Value ($000) $1,160 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 5,868 Value ($000) $1,114 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 5,237 Value ($000) $930 Avg Close $150.10 Range $136.68 - $161.23

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	3,912	$1,196	$305.09	$290.30 - $321.79
Q3 2025	3,942	$1,198	$301.40	$286.90 - $317.52
Q2 2025	3,996	$1,168	$303.54	$280.19 - $316.26
Q1 2025	4,440	$1,331	$292.89	$270.23 - $320.72
Q4 2024	4,461	$1,293	$290.22	$275.34 - $308.80
Q3 2024	4,497	$1,369	$266.70	$235.19 - $298.17
Q2 2024	4,124	$1,051	$255.04	$239.07 - $270.15
Q1 2024	4,155	$1,172	$278.01	$265.95 - $288.51
Q4 2023	4,441	$1,317	$258.68	$233.05 - $283.22
Q3 2023	4,543	$1,197	$269.51	$248.24 - $282.39
Q2 2023	4,650	$1,387	$273.09	$262.44 - $282.15
Q1 2023	4,744	$1,327	$250.51	$242.11 - $263.34
Q4 2022	4,877	$1,285	$245.25	$214.97 - $261.32
Q3 2022	5,131	$1,184	$236.27	$213.92 - $247.25
Q2 2022	5,108	$1,261	$226.36	$209.53 - $238.22
Q1 2022	3,255	$805	$227.78	$199.74 - $247.43
Q1 2021	1,257	$282	$191.26	$181.19 - $204.54
Q4 2020	2,336	$501	$193.25	$183.72 - $205.66
Q3 2020	2,349	$516	$181.40	$161.01 - $201.06
Q2 2020	5,185	$956	$161.00	$135.75 - $178.74
Q1 2020	2,814	$465	$171.84	$108.80 - $190.08
Q4 2019	5,546	$1,096	$171.93	$162.20 - $184.62
Q3 2019	5,468	$1,174	$184.76	$177.38 - $190.99
Q2 2019	5,584	$1,160	$169.75	$159.68 - $178.93
Q1 2019	5,868	$1,114	$154.59	$147.38 - $162.95
Q4 2018	5,237	$930	$150.10	$136.68 - $161.23