MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Mission Creek Capital Partners, Inc.'s Holding History (CIK: 0001801583)

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

Q4 2025

Shares 14,111 Value ($000) $4,313 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 14,196 Value ($000) $4,314 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 14,448 Value ($000) $4,221 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 14,888 Value ($000) $4,651 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 15,034 Value ($000) $4,358 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 15,103 Value ($000) $4,599 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 15,387 Value ($000) $3,921 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 14,917 Value ($000) $4,206 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 14,604 Value ($000) $4,330 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 14,593 Value ($000) $3,844 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 14,415 Value ($000) $4,302 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 14,265 Value ($000) $3,989 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 13,728 Value ($000) $3,618 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 13,993 Value ($000) $3,229 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 13,826 Value ($000) $3,413 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 13,766 Value ($000) $3,404 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 14,126 Value ($000) $3,787 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 13,990 Value ($000) $3,373 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 14,022 Value ($000) $3,239 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 13,936 Value ($000) $3,124 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 13,503 Value ($000) $2,897 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 12,146 Value ($000) $2,666 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 4,444 Value ($000) $820 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 4,359 Value ($000) $721 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 4,309 Value ($000) $852 Avg Close $171.93 Range $162.20 - $184.62

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	14,111	$4,313	$305.09	$290.30 - $321.79
Q3 2025	14,196	$4,314	$301.40	$286.90 - $317.52
Q2 2025	14,448	$4,221	$303.54	$280.19 - $316.26
Q1 2025	14,888	$4,651	$292.89	$270.23 - $320.72
Q4 2024	15,034	$4,358	$290.22	$275.34 - $308.80
Q3 2024	15,103	$4,599	$266.70	$235.19 - $298.17
Q2 2024	15,387	$3,921	$255.04	$239.07 - $270.15
Q1 2024	14,917	$4,206	$278.01	$265.95 - $288.51
Q4 2023	14,604	$4,330	$258.68	$233.05 - $283.22
Q3 2023	14,593	$3,844	$269.51	$248.24 - $282.39
Q2 2023	14,415	$4,302	$273.09	$262.44 - $282.15
Q1 2023	14,265	$3,989	$250.51	$242.11 - $263.34
Q4 2022	13,728	$3,618	$245.25	$214.97 - $261.32
Q3 2022	13,993	$3,229	$236.27	$213.92 - $247.25
Q2 2022	13,826	$3,413	$226.36	$209.53 - $238.22
Q1 2022	13,766	$3,404	$227.78	$199.74 - $247.43
Q4 2021	14,126	$3,787	$229.60	$214.30 - $246.13
Q3 2021	13,990	$3,373	$215.84	$204.35 - $225.88
Q2 2021	14,022	$3,239	$209.30	$200.41 - $214.63
Q1 2021	13,936	$3,124	$191.26	$181.19 - $204.54
Q4 2020	13,503	$2,897	$193.25	$183.72 - $205.66
Q3 2020	12,146	$2,666	$181.40	$161.01 - $201.06
Q2 2020	4,444	$820	$161.00	$135.75 - $178.74
Q1 2020	4,359	$721	$171.84	$108.80 - $190.08
Q4 2019	4,309	$852	$171.93	$162.20 - $184.62