Chipotle Mexican Grill, Inc. (BMV:CMG)
Mexico · Delayed Price · Currency is MXN 630.00
-9.39 (-1.47%)
At close: Mar 2, 2026
Chipotle Mexican Grill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 690.00 | 704.00 | 690.00 | 700.50 | 700.50 | 1.97% | 1,213 |
| Jan 5, 2026 | 672.04 | 695.00 | 672.04 | 687.00 | 687.00 | 2.23% | 3,335 |
| Jan 2, 2026 | 663.00 | 672.04 | 663.00 | 672.04 | 672.04 | 0.76% | 197 |
| Dec 31, 2025 | 662.51 | 667.00 | 660.00 | 667.00 | 667.00 | -0.29% | 75 |
| Dec 30, 2025 | 669.00 | 669.00 | 668.93 | 668.93 | 668.93 | 0.38% | 172 |
| Dec 29, 2025 | 645.28 | 675.58 | 645.28 | 666.39 | 666.39 | -1.57% | 250 |
| Dec 26, 2025 | 675.01 | 677.00 | 674.10 | 677.00 | 677.00 | -0.15% | 365 |
| Dec 24, 2025 | 680.00 | 681.00 | 677.59 | 678.00 | 678.00 | 0.45% | 187 |
| Dec 23, 2025 | 671.00 | 674.99 | 665.00 | 674.99 | 674.99 | -0.74% | 195 |
| Dec 22, 2025 | 680.00 | 685.00 | 679.00 | 680.00 | 680.00 | 0.15% | 547 |
| Dec 19, 2025 | 680.00 | 688.00 | 668.00 | 679.01 | 679.01 | -0.11% | 5,569 |
| Dec 18, 2025 | 680.00 | 683.00 | 676.99 | 679.79 | 679.79 | 0.78% | 826 |
| Dec 17, 2025 | 658.00 | 674.50 | 658.00 | 674.50 | 674.50 | 5.39% | 4,984 |
| Dec 16, 2025 | 645.01 | 647.00 | 637.00 | 640.00 | 640.00 | -1.54% | 602 |