Chipotle Mexican Grill, Inc. (BMV:CMG)
Mexico · Delayed Price · Currency is MXN 789.12
-8.42 (-1.06%)
Last updated: Aug 28, 2025, 10:46 AM CST
Chipotle Mexican Grill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 795.00 | 795.00 | 784.00 | 790.00 | - | -0.95% | 2,287 |
| Aug 27, 2025 | 803.00 | 803.00 | 796.00 | 797.54 | - | 0.64% | 3,123 |
| Aug 26, 2025 | 796.00 | 798.00 | 790.00 | 792.50 | - | -0.81% | 816 |
| Aug 25, 2025 | 810.00 | 810.00 | 795.60 | 799.00 | - | -1.58% | 9,911 |
| Aug 22, 2025 | 807.50 | 812.21 | 805.00 | 811.83 | - | 0.68% | 14,070 |
| Aug 21, 2025 | 801.00 | 812.74 | 800.00 | 806.35 | - | -0.45% | 833 |
| Aug 20, 2025 | 815.99 | 824.00 | 810.00 | 810.00 | - | -0.49% | 3,370 |
| Aug 19, 2025 | 821.20 | 821.20 | 809.00 | 813.99 | - | -0.38% | 2,813 |
| Aug 18, 2025 | 828.97 | 832.00 | 816.00 | 817.12 | - | -0.72% | 2,193 |
| Aug 15, 2025 | 816.00 | 824.99 | 811.02 | 823.03 | - | 1.94% | 2,146 |
| Aug 14, 2025 | 810.00 | 810.00 | 791.72 | 807.35 | - | -0.45% | 3,222 |
| Aug 13, 2025 | 798.98 | 812.80 | 793.52 | 811.00 | - | 2.27% | 14,355 |
| Aug 12, 2025 | 801.00 | 801.00 | 789.00 | 793.00 | - | 1.67% | 4,724 |
| Aug 11, 2025 | 764.94 | 793.59 | 764.94 | 780.00 | - | 1.14% | 3,543 |
| Aug 8, 2025 | 794.00 | 794.00 | 770.00 | 771.19 | - | -3.27% | 657 |
| Aug 7, 2025 | 796.00 | 804.00 | 790.99 | 797.23 | - | 0.16% | 1,710 |
| Aug 6, 2025 | 798.01 | 799.00 | 790.00 | 795.99 | - | -0.63% | 741 |
| Aug 5, 2025 | 815.00 | 819.99 | 793.51 | 801.01 | - | -1.27% | 815 |
| Aug 4, 2025 | 804.00 | 815.00 | 797.00 | 811.31 | - | 0.85% | 3,541 |
| Aug 1, 2025 | 813.05 | 813.05 | 800.00 | 804.50 | - | -0.56% | 2,124 |
| Jul 31, 2025 | 820.00 | 831.59 | 809.00 | 809.01 | - | -1.70% | 731 |
| Jul 30, 2025 | 834.83 | 834.83 | 823.00 | 823.02 | - | -0.92% | 850 |
| Jul 29, 2025 | 841.00 | 842.99 | 827.78 | 830.68 | - | -1.85% | 4,368 |
| Jul 28, 2025 | 855.00 | 860.00 | 843.75 | 846.30 | - | -2.12% | 8,907 |
| Jul 25, 2025 | 857.00 | 875.00 | 854.00 | 864.64 | - | 2.00% | 92,452 |
| Jul 24, 2025 | 870.00 | 876.00 | 837.00 | 847.70 | - | -13.23% | 35,646 |
| Jul 23, 2025 | 980.01 | 980.01 | 976.32 | 977.00 | - | 0.83% | 3,491 |
| Jul 22, 2025 | 980.00 | 980.00 | 964.00 | 969.00 | - | -1.12% | 305 |
| Jul 21, 2025 | 994.00 | 994.00 | 980.00 | 980.00 | - | -2.68% | 253 |
| Jul 18, 2025 | 1,006.00 | 1,008.00 | 1,006.00 | 1,007.00 | - | - | 3,200 |
| Jul 17, 2025 | 1,001.00 | 1,007.25 | 989.00 | 1,007.00 | - | 0.88% | 11,120 |
| Jul 16, 2025 | 1,010.00 | 1,010.00 | 998.19 | 998.19 | - | -2.33% | 539 |
| Jul 15, 2025 | 1,022.00 | 1,023.00 | 1,022.00 | 1,022.00 | - | -0.24% | 102 |
| Jul 14, 2025 | 1,039.00 | 1,039.00 | 1,024.50 | 1,024.50 | - | -1.49% | 43 |
| Jul 11, 2025 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | - | - | - |
| Jul 10, 2025 | 1,037.51 | 1,040.00 | 1,037.51 | 1,040.00 | - | -0.24% | 23 |
| Jul 9, 2025 | 1,065.22 | 1,065.22 | 1,038.33 | 1,042.48 | - | 2.20% | 133 |
| Jul 8, 2025 | 1,030.00 | 1,030.00 | 1,020.00 | 1,020.00 | - | -4.25% | 26 |
| Jul 7, 2025 | 1,065.22 | 1,065.22 | 1,065.22 | 1,065.22 | - | - | - |
| Jul 4, 2025 | 1,065.22 | 1,065.22 | 1,065.22 | 1,065.22 | - | 0.49% | 28 |
| Jul 3, 2025 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | - | -0.38% | 6,685 |
| Jul 2, 2025 | 1,098.33 | 1,098.33 | 1,063.00 | 1,064.00 | - | -2.07% | 3,815 |
| Jul 1, 2025 | 1,057.00 | 1,092.00 | 1,057.00 | 1,086.51 | - | 2.79% | 304 |
| Jun 30, 2025 | 1,052.60 | 1,057.00 | 1,051.00 | 1,057.00 | - | 2.22% | 3,435 |
| Jun 27, 2025 | 1,024.42 | 1,034.00 | 1,024.42 | 1,034.00 | - | -0.96% | 466 |
| Jun 26, 2025 | 1,043.99 | 1,043.99 | 1,043.99 | 1,043.99 | - | - | - |
| Jun 25, 2025 | 1,043.99 | 1,043.99 | 1,043.99 | 1,043.99 | - | 0.38% | 12,007 |
| Jun 24, 2025 | 1,014.00 | 1,043.00 | 1,014.00 | 1,040.00 | - | 2.05% | 8,608 |
| Jun 23, 2025 | 1,007.00 | 1,025.00 | 1,007.00 | 1,019.10 | - | 0.80% | 13,154 |
| Jun 20, 2025 | 997.90 | 1,013.00 | 997.90 | 1,011.00 | - | 5.20% | 360 |