MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Fundamentum, LLC's Holding History (CIK: 0001707206)

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

Q4 2025

Shares 4,002 Value ($000) $1,223 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 4,490 Value ($000) $1,365 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 4,401 Value ($000) $1,286 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 4,673 Value ($000) $1,460 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 5,766 Value ($000) $1,672 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 5,925 Value ($000) $1,804 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 18,537 Value ($000) $4,724 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 17,905 Value ($000) $5,048 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 17,168 Value ($000) $5,091 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 16,793 Value ($000) $4,424 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 16,092 Value ($000) $4,802 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 15,523 Value ($000) $4,341 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 15,018 Value ($000) $3,958 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 15,520 Value ($000) $3,581 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 16,699 Value ($000) $4,123 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 16,294 Value ($000) $4,029 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 15,554 Value ($000) $4,170 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 16,387 Value ($000) $3,951 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 11,956 Value ($000) $2,762 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 10,823 Value ($000) $2,426 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 11,897 Value ($000) $2,553 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 11,008 Value ($000) $2,416 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 10,285 Value ($000) $1,897 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 8,468 Value ($000) $1,400 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 10,540 Value ($000) $2,083 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 8,473 Value ($000) $1,819 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 7,757 Value ($000) $1,611 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 7,158 Value ($000) $1,359 Avg Close $154.59 Range $147.38 - $162.95

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	4,002	$1,223	$305.09	$290.30 - $321.79
Q3 2025	4,490	$1,365	$301.40	$286.90 - $317.52
Q2 2025	4,401	$1,286	$303.54	$280.19 - $316.26
Q1 2025	4,673	$1,460	$292.89	$270.23 - $320.72
Q4 2024	5,766	$1,672	$290.22	$275.34 - $308.80
Q3 2024	5,925	$1,804	$266.70	$235.19 - $298.17
Q2 2024	18,537	$4,724	$255.04	$239.07 - $270.15
Q1 2024	17,905	$5,048	$278.01	$265.95 - $288.51
Q4 2023	17,168	$5,091	$258.68	$233.05 - $283.22
Q3 2023	16,793	$4,424	$269.51	$248.24 - $282.39
Q2 2023	16,092	$4,802	$273.09	$262.44 - $282.15
Q1 2023	15,523	$4,341	$250.51	$242.11 - $263.34
Q4 2022	15,018	$3,958	$245.25	$214.97 - $261.32
Q3 2022	15,520	$3,581	$236.27	$213.92 - $247.25
Q2 2022	16,699	$4,123	$226.36	$209.53 - $238.22
Q1 2022	16,294	$4,029	$227.78	$199.74 - $247.43
Q4 2021	15,554	$4,170	$229.60	$214.30 - $246.13
Q3 2021	16,387	$3,951	$215.84	$204.35 - $225.88
Q2 2021	11,956	$2,762	$209.30	$200.41 - $214.63
Q1 2021	10,823	$2,426	$191.26	$181.19 - $204.54
Q4 2020	11,897	$2,553	$193.25	$183.72 - $205.66
Q3 2020	11,008	$2,416	$181.40	$161.01 - $201.06
Q2 2020	10,285	$1,897	$161.00	$135.75 - $178.74
Q1 2020	8,468	$1,400	$171.84	$108.80 - $190.08
Q4 2019	10,540	$2,083	$171.93	$162.20 - $184.62
Q3 2019	8,473	$1,819	$184.76	$177.38 - $190.99
Q2 2019	7,757	$1,611	$169.75	$159.68 - $178.93
Q1 2019	7,158	$1,359	$154.59	$147.38 - $162.95