MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Venture Visionary Partners LLC's Holding History (CIK: 0001792283)

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

Q4 2025

Shares 25,318 Value ($000) $7,830 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 22,930 Value ($000) $6,968 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 23,228 Value ($000) $6,787 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 23,929 Value ($000) $7,475 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 36,852 Value ($000) $10,683 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 36,340 Value ($000) $11,067 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 36,972 Value ($000) $9,425 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 35,241 Value ($000) $9,936 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 35,245 Value ($000) $10,450 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 34,603 Value ($000) $9,118 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 33,757 Value ($000) $10,074 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 33,336 Value ($000) $9,321 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 30,575 Value ($000) $8,057 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 30,212 Value ($000) $6,971 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 29,056 Value ($000) $7,173,588 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 28,049 Value ($000) $6,936 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 26,428 Value ($000) $7,111 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 26,415 Value ($000) $6,141 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 25,051 Value ($000) $5,795 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 25,911 Value ($000) $5,807 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 21,538 Value ($000) $4,621 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 8,442 Value ($000) $1,876 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 7,609 Value ($000) $1,403 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 6,795 Value ($000) $1,123 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 6,453 Value ($000) $1,275 Avg Close $171.93 Range $162.20 - $184.62

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	25,318	$7,830	$305.09	$290.30 - $321.79
Q3 2025	22,930	$6,968	$301.40	$286.90 - $317.52
Q2 2025	23,228	$6,787	$303.54	$280.19 - $316.26
Q1 2025	23,929	$7,475	$292.89	$270.23 - $320.72
Q4 2024	36,852	$10,683	$290.22	$275.34 - $308.80
Q3 2024	36,340	$11,067	$266.70	$235.19 - $298.17
Q2 2024	36,972	$9,425	$255.04	$239.07 - $270.15
Q1 2024	35,241	$9,936	$278.01	$265.95 - $288.51
Q4 2023	35,245	$10,450	$258.68	$233.05 - $283.22
Q3 2023	34,603	$9,118	$269.51	$248.24 - $282.39
Q2 2023	33,757	$10,074	$273.09	$262.44 - $282.15
Q1 2023	33,336	$9,321	$250.51	$242.11 - $263.34
Q4 2022	30,575	$8,057	$245.25	$214.97 - $261.32
Q3 2022	30,212	$6,971	$236.27	$213.92 - $247.25
Q2 2022	29,056	$7,173,588	$226.36	$209.53 - $238.22
Q1 2022	28,049	$6,936	$227.78	$199.74 - $247.43
Q4 2021	26,428	$7,111	$229.60	$214.30 - $246.13
Q3 2021	26,415	$6,141	$215.84	$204.35 - $225.88
Q2 2021	25,051	$5,795	$209.30	$200.41 - $214.63
Q1 2021	25,911	$5,807	$191.26	$181.19 - $204.54
Q4 2020	21,538	$4,621	$193.25	$183.72 - $205.66
Q3 2020	8,442	$1,876	$181.40	$161.01 - $201.06
Q2 2020	7,609	$1,403	$161.00	$135.75 - $178.74
Q1 2020	6,795	$1,123	$171.84	$108.80 - $190.08
Q4 2019	6,453	$1,275	$171.93	$162.20 - $184.62