Chipotle Mexican Grill, Inc. (BMV:CMG)
Mexico · Delayed Price · Currency is MXN 595.01
+7.53 (1.28%)
At close: Mar 20, 2026
Chipotle Mexican Grill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 595.50 | 597.00 | 594.01 | 595.01 | 595.01 | 1.28% | 226 |
| Mar 19, 2026 | 583.00 | 587.48 | 576.00 | 587.48 | 587.48 | 0.42% | 748 |
| Mar 18, 2026 | 598.00 | 598.00 | 583.00 | 585.00 | 585.00 | -3.63% | 2,270 |
| Mar 17, 2026 | 615.00 | 615.00 | 601.00 | 607.01 | 607.01 | 4.12% | 5,183 |
| Mar 13, 2026 | 580.01 | 586.60 | 580.01 | 583.00 | 583.00 | - | 137 |
| Mar 12, 2026 | 590.00 | 598.00 | 582.50 | 583.00 | 583.00 | -2.75% | 463 |
| Mar 11, 2026 | 604.47 | 605.00 | 599.50 | 599.50 | 599.50 | -3.46% | 5,099 |
| Mar 10, 2026 | 620.99 | 620.99 | 620.99 | 620.99 | 620.99 | 0.66% | 109 |
| Mar 9, 2026 | 620.01 | 620.01 | 609.00 | 616.89 | 616.89 | -2.08% | 86 |
| Mar 6, 2026 | 634.00 | 637.00 | 630.00 | 630.00 | 630.00 | -3.54% | 131 |
| Mar 5, 2026 | 649.50 | 657.00 | 649.50 | 653.12 | 653.12 | 2.05% | 136 |
| Mar 4, 2026 | 640.64 | 642.00 | 640.00 | 640.01 | 640.01 | -1.76% | 148 |
| Mar 3, 2026 | 636.00 | 651.50 | 634.00 | 651.50 | 651.50 | 3.41% | 240 |
| Mar 2, 2026 | 637.68 | 637.68 | 630.00 | 630.00 | 630.00 | -1.47% | 433 |
| Feb 27, 2026 | 649.99 | 649.99 | 639.38 | 639.39 | 639.39 | -2.38% | 185 |
| Feb 26, 2026 | 655.68 | 657.00 | 654.50 | 655.00 | 655.00 | 1.77% | 2,350 |
| Feb 25, 2026 | 637.50 | 645.00 | 637.50 | 643.60 | 643.60 | 3.45% | 415 |
| Feb 24, 2026 | 628.75 | 628.75 | 622.01 | 622.16 | 622.16 | -1.09% | 1,020 |
| Feb 23, 2026 | 629.70 | 633.00 | 621.87 | 629.00 | 629.00 | -2.16% | 171 |
| Feb 20, 2026 | 650.00 | 650.00 | 641.00 | 642.87 | 642.87 | -1.10% | 1,451 |
| Feb 19, 2026 | 660.31 | 660.31 | 645.75 | 650.00 | 650.00 | -1.81% | 397 |
| Feb 18, 2026 | 662.00 | 662.01 | 662.00 | 662.01 | 662.01 | 2.56% | 74 |
| Feb 17, 2026 | 640.00 | 645.50 | 635.02 | 645.50 | 645.50 | 3.61% | 97 |
| Feb 13, 2026 | 617.40 | 635.00 | 617.40 | 623.00 | 623.00 | 0.48% | 159 |
| Feb 12, 2026 | 637.51 | 637.51 | 620.00 | 620.01 | 620.01 | -2.75% | 1,092 |
| Feb 11, 2026 | 650.00 | 650.00 | 637.52 | 637.52 | 637.52 | -6.95% | 657 |
| Feb 10, 2026 | 685.15 | 685.15 | 685.15 | 685.15 | 685.15 | 0.76% | 24 |
| Feb 9, 2026 | 677.99 | 682.45 | 668.82 | 680.00 | 680.00 | 0.74% | 462 |
| Feb 6, 2026 | 669.60 | 692.00 | 669.60 | 675.00 | 675.00 | -0.07% | 1,252 |
| Feb 5, 2026 | 687.03 | 689.99 | 673.00 | 675.49 | 675.49 | -2.67% | 92 |
| Feb 4, 2026 | 656.00 | 694.00 | 655.00 | 694.00 | 694.00 | 3.48% | 7,176 |
| Feb 3, 2026 | 670.00 | 672.00 | 657.00 | 670.68 | 670.68 | -1.24% | 1,622 |
| Jan 30, 2026 | 675.00 | 679.86 | 675.00 | 679.07 | 679.07 | 1.25% | 185 |
| Jan 29, 2026 | 668.00 | 675.00 | 668.00 | 670.68 | 670.68 | - | 405 |
| Jan 28, 2026 | 684.75 | 684.75 | 670.68 | 670.68 | 670.68 | -1.80% | 1,401 |
| Jan 27, 2026 | 680.00 | 683.00 | 680.00 | 683.00 | 683.00 | -1.01% | 81 |
| Jan 26, 2026 | 690.00 | 690.00 | 686.86 | 689.99 | 689.99 | -2.55% | 1,657 |
| Jan 23, 2026 | 709.65 | 711.00 | 708.01 | 708.01 | 708.01 | -0.28% | 174 |
| Jan 22, 2026 | 713.99 | 718.00 | 710.00 | 710.00 | 710.00 | -0.56% | 316 |
| Jan 21, 2026 | 694.39 | 714.00 | 694.00 | 714.00 | 714.00 | 2.31% | 522 |
| Jan 20, 2026 | 700.00 | 703.00 | 696.00 | 697.88 | 697.88 | -1.01% | 739 |
| Jan 19, 2026 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | 20 |
| Jan 16, 2026 | 704.00 | 708.01 | 704.00 | 705.01 | 705.01 | -0.84% | 283 |
| Jan 15, 2026 | 723.00 | 723.00 | 710.00 | 711.00 | 711.00 | -1.39% | 265 |
| Jan 14, 2026 | 705.00 | 721.00 | 705.00 | 721.00 | 721.00 | 3.74% | 325 |
| Jan 13, 2026 | 703.30 | 705.00 | 693.01 | 695.00 | 695.00 | -3.87% | 5,596 |
| Jan 12, 2026 | 717.73 | 725.00 | 717.73 | 723.00 | 723.00 | 0.42% | 465 |
| Jan 9, 2026 | 712.00 | 720.00 | 710.40 | 720.00 | 720.00 | 1.98% | 282 |
| Jan 8, 2026 | 690.00 | 715.00 | 690.00 | 706.00 | 706.00 | 1.26% | 1,303 |
| Jan 7, 2026 | 695.01 | 705.00 | 695.00 | 697.24 | 697.24 | -0.47% | 614 |