MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Mach-1 Financial Group, LLC's Holding History (CIK: 0001843358)

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

Q4 2025

Shares 8,636 Value ($000) $2,639 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 911 Value ($000) $277 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 2,957 Value ($000) $864 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 3,365 Value ($000) $1,051 Avg Close $292.89 Range $270.23 - $320.72

Q4 2023

Shares 6,854 Value ($000) $2,032 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 12,940 Value ($000) $3,409 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 10,010 Value ($000) $2,987 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 549 Value ($000) $153,506 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 13,989 Value ($000) $3,687 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 513 Value ($000) $118 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 547 Value ($000) $135 Avg Close $226.36 Range $209.53 - $238.22

Q4 2021

Shares 41 Value ($000) $10 Avg Close $229.60 Range $214.30 - $246.13

Q4 2020

Shares 12 Value ($000) $2 Avg Close $193.25 Range $183.72 - $205.66

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	8,636	$2,639	$305.09	$290.30 - $321.79
Q3 2025	911	$277	$301.40	$286.90 - $317.52
Q2 2025	2,957	$864	$303.54	$280.19 - $316.26
Q1 2025	3,365	$1,051	$292.89	$270.23 - $320.72
Q4 2023	6,854	$2,032	$258.68	$233.05 - $283.22
Q3 2023	12,940	$3,409	$269.51	$248.24 - $282.39
Q2 2023	10,010	$2,987	$273.09	$262.44 - $282.15
Q1 2023	549	$153,506	$250.51	$242.11 - $263.34
Q4 2022	13,989	$3,687	$245.25	$214.97 - $261.32
Q3 2022	513	$118	$236.27	$213.92 - $247.25
Q2 2022	547	$135	$226.36	$209.53 - $238.22
Q4 2021	41	$10	$229.60	$214.30 - $246.13
Q4 2020	12	$2	$193.25	$183.72 - $205.66