Chipotle Mexican Grill, Inc. (BMV:CMG)
Mexico · Delayed Price · Currency is MXN 741.00
-11.17 (-1.49%)
At close: Oct 10, 2025
Chipotle Mexican Grill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 755.00 | 755.01 | 740.00 | 741.00 | 741.00 | -1.49% | 766 |
| Oct 9, 2025 | 751.40 | 763.00 | 751.40 | 752.17 | 752.17 | -0.07% | 3,041 |
| Oct 8, 2025 | 740.00 | 754.00 | 738.60 | 752.72 | 752.72 | -0.04% | 3,174 |
| Oct 7, 2025 | 767.84 | 767.84 | 748.00 | 753.00 | 753.00 | -1.57% | 18,431 |
| Oct 6, 2025 | 772.00 | 772.99 | 761.00 | 765.00 | 765.00 | -0.78% | 1,642 |
| Oct 3, 2025 | 744.00 | 771.00 | 744.00 | 771.00 | 771.00 | 4.05% | 4,579 |
| Oct 2, 2025 | 726.00 | 744.00 | 726.00 | 741.00 | 741.00 | 3.68% | 7,304 |
| Oct 1, 2025 | 718.00 | 718.00 | 713.59 | 714.71 | 714.71 | -0.73% | 1,098 |
| Sep 30, 2025 | 732.46 | 732.46 | 712.00 | 720.00 | 720.00 | -1.70% | 2,531 |
| Sep 29, 2025 | 730.00 | 736.99 | 726.01 | 732.46 | 732.46 | -0.20% | 395 |
| Sep 26, 2025 | 730.00 | 734.85 | 727.99 | 733.90 | 733.90 | 0.81% | 4,449 |
| Sep 25, 2025 | 727.50 | 732.00 | 721.00 | 727.99 | 727.99 | -0.07% | 479 |
| Sep 24, 2025 | 724.01 | 728.91 | 718.00 | 728.48 | 728.48 | 0.22% | 4,912 |
| Sep 23, 2025 | 742.41 | 742.41 | 725.05 | 726.87 | 726.87 | -0.80% | 1,157 |
| Sep 22, 2025 | 722.00 | 735.01 | 722.00 | 732.75 | 732.75 | 1.71% | 4,813 |
| Sep 19, 2025 | 730.00 | 732.00 | 719.00 | 720.40 | 720.40 | -1.59% | 39,763 |
| Sep 18, 2025 | 738.00 | 741.00 | 729.06 | 732.02 | 732.02 | 1.01% | 1,661 |
| Sep 17, 2025 | 730.00 | 735.30 | 723.01 | 724.68 | 724.68 | 2.07% | 1,246 |
| Sep 15, 2025 | 710.00 | 713.55 | 705.01 | 710.00 | 710.00 | -0.49% | 770 |
| Sep 12, 2025 | 718.00 | 720.01 | 708.80 | 713.50 | 713.50 | -1.44% | 1,288 |
| Sep 11, 2025 | 719.00 | 724.99 | 712.00 | 723.90 | 723.90 | 0.61% | 26,427 |
| Sep 10, 2025 | 731.00 | 731.00 | 716.80 | 719.50 | 719.50 | -1.97% | 1,186 |
| Sep 9, 2025 | 743.36 | 743.36 | 731.75 | 733.96 | 733.96 | -0.17% | 2,659 |
| Sep 8, 2025 | 767.00 | 767.00 | 732.65 | 735.19 | 735.19 | -4.15% | 7,223 |
| Sep 5, 2025 | 772.00 | 772.00 | 762.00 | 767.00 | 767.00 | -0.97% | 2,228 |
| Sep 4, 2025 | 780.00 | 780.00 | 770.00 | 774.50 | 774.50 | -0.90% | 933 |
| Sep 3, 2025 | 782.02 | 783.90 | 780.00 | 781.50 | 781.50 | -0.18% | 17,195 |
| Sep 2, 2025 | 801.00 | 801.00 | 775.01 | 782.91 | 782.91 | -2.74% | 1,946 |
| Sep 1, 2025 | 800.01 | 805.00 | 800.01 | 804.96 | 804.96 | 2.54% | 194 |
| Aug 29, 2025 | 785.00 | 790.09 | 780.00 | 785.00 | 785.00 | -0.63% | 1,222 |
| Aug 28, 2025 | 795.00 | 795.00 | 784.00 | 790.00 | 790.00 | -0.95% | 2,287 |
| Aug 27, 2025 | 803.00 | 803.00 | 796.00 | 797.54 | 797.54 | 0.64% | 3,129 |
| Aug 26, 2025 | 796.00 | 798.00 | 790.00 | 792.50 | 792.50 | -0.81% | 822 |
| Aug 25, 2025 | 810.00 | 810.00 | 795.60 | 799.00 | 799.00 | -1.58% | 9,919 |
| Aug 22, 2025 | 807.50 | 812.21 | 805.00 | 811.83 | 811.83 | 0.68% | 14,073 |
| Aug 21, 2025 | 801.00 | 812.74 | 800.00 | 806.35 | 806.35 | -0.45% | 835 |
| Aug 20, 2025 | 815.99 | 824.00 | 810.00 | 810.00 | 810.00 | -0.49% | 3,371 |
| Aug 19, 2025 | 821.20 | 821.20 | 809.00 | 813.99 | 813.99 | -0.38% | 2,813 |
| Aug 18, 2025 | 828.97 | 832.00 | 816.00 | 817.12 | 817.12 | -0.72% | 2,193 |
| Aug 15, 2025 | 816.00 | 824.99 | 811.02 | 823.03 | 823.03 | 1.94% | 2,148 |
| Aug 14, 2025 | 810.00 | 810.00 | 791.72 | 807.35 | 807.35 | -0.45% | 3,230 |
| Aug 13, 2025 | 798.98 | 812.80 | 793.52 | 811.00 | 811.00 | 2.27% | 14,358 |
| Aug 12, 2025 | 801.00 | 801.00 | 789.00 | 793.00 | 793.00 | 1.67% | 4,736 |
| Aug 11, 2025 | 764.94 | 793.59 | 764.94 | 780.00 | 780.00 | 1.14% | 3,543 |
| Aug 8, 2025 | 794.00 | 794.00 | 770.00 | 771.19 | 771.19 | -3.27% | 657 |
| Aug 7, 2025 | 796.00 | 804.00 | 790.99 | 797.23 | 797.23 | 0.16% | 1,710 |
| Aug 6, 2025 | 798.01 | 799.00 | 790.00 | 795.99 | 795.99 | -0.63% | 741 |
| Aug 5, 2025 | 815.00 | 819.99 | 793.51 | 801.01 | 801.01 | -1.27% | 818 |
| Aug 4, 2025 | 804.00 | 815.00 | 797.00 | 811.31 | 811.31 | 0.85% | 3,541 |
| Aug 1, 2025 | 813.05 | 813.05 | 800.00 | 804.50 | 804.50 | -0.56% | 2,125 |