Chipotle Mexican Grill, Inc. (BMV:CMG)
Mexico · Delayed Price · Currency is MXN 615.00
-6.39 (-1.03%)
At close: Dec 5, 2025
Chipotle Mexican Grill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 612.76 | 617.00 | 612.76 | 615.00 | 615.00 | -1.03% | 233 |
| Dec 4, 2025 | 620.19 | 621.39 | 610.00 | 621.39 | 621.39 | 0.20% | 3,452 |
| Dec 3, 2025 | 625.00 | 630.00 | 620.00 | 620.17 | 620.17 | -0.81% | 4,776 |
| Dec 2, 2025 | 630.00 | 630.00 | 620.00 | 625.25 | 625.25 | -1.07% | 503 |
| Dec 1, 2025 | 631.00 | 640.05 | 630.99 | 632.00 | 632.00 | -0.16% | 1,762 |
| Nov 28, 2025 | 626.00 | 635.80 | 624.00 | 633.00 | 633.00 | -1.56% | 691 |
| Nov 27, 2025 | 650.00 | 650.00 | 642.50 | 643.00 | 643.00 | 3.07% | 94 |
| Nov 26, 2025 | 615.00 | 626.20 | 615.00 | 623.87 | 623.87 | 2.12% | 6,099 |
| Nov 25, 2025 | 590.00 | 613.20 | 590.00 | 610.93 | 610.93 | 5.92% | 3,936 |
| Nov 24, 2025 | 584.00 | 594.99 | 576.80 | 576.80 | 576.80 | -1.65% | 1,041 |
| Nov 21, 2025 | 576.00 | 590.00 | 572.15 | 586.50 | 586.50 | 4.91% | 4,827 |
| Nov 20, 2025 | 569.00 | 573.00 | 559.00 | 559.04 | 559.04 | -1.75% | 2,463 |
| Nov 19, 2025 | 564.99 | 569.00 | 560.00 | 569.00 | 569.00 | 0.73% | 908 |
| Nov 18, 2025 | 571.00 | 571.00 | 558.00 | 564.90 | 564.90 | -1.84% | 1,015 |
| Nov 14, 2025 | 569.00 | 577.99 | 569.00 | 575.50 | 575.50 | 0.35% | 433 |
| Nov 13, 2025 | 577.00 | 578.01 | 571.78 | 573.47 | 573.47 | 0.43% | 1,186 |
| Nov 12, 2025 | 552.00 | 571.00 | 550.00 | 571.00 | 571.00 | 4.57% | 8,533 |
| Nov 11, 2025 | 550.00 | 552.01 | 546.00 | 546.02 | 546.02 | -2.25% | 1,053 |
| Nov 10, 2025 | 561.19 | 570.25 | 557.11 | 558.59 | 558.59 | -0.96% | 1,067 |
| Nov 7, 2025 | 571.97 | 571.97 | 556.01 | 564.02 | 564.02 | -0.82% | 22,471 |
| Nov 6, 2025 | 587.02 | 587.02 | 568.00 | 568.67 | 568.67 | -5.22% | 3,609 |
| Nov 5, 2025 | 593.04 | 600.00 | 585.00 | 599.99 | 599.99 | 1.18% | 6,314 |
| Nov 4, 2025 | 585.99 | 598.99 | 582.01 | 593.00 | 593.00 | 1.94% | 5,081 |
| Nov 3, 2025 | 590.00 | 593.14 | 579.01 | 581.73 | 581.73 | -1.05% | 2,803 |
| Oct 31, 2025 | 617.00 | 617.00 | 580.00 | 587.90 | 587.90 | -2.93% | 12,716 |
| Oct 30, 2025 | 673.90 | 673.90 | 595.00 | 605.66 | 605.66 | -17.93% | 22,060 |
| Oct 29, 2025 | 734.00 | 750.01 | 733.59 | 738.01 | 738.01 | -0.81% | 2,174 |
| Oct 28, 2025 | 755.00 | 755.00 | 742.80 | 744.07 | 744.07 | -1.53% | 1,324 |
| Oct 27, 2025 | 760.00 | 760.00 | 753.41 | 755.61 | 755.61 | -0.18% | 901 |
| Oct 24, 2025 | 767.00 | 769.00 | 755.00 | 757.01 | 757.01 | -1.56% | 4,128 |
| Oct 23, 2025 | 763.00 | 773.30 | 758.00 | 769.00 | 769.00 | -0.31% | 431 |
| Oct 22, 2025 | 787.00 | 787.00 | 764.00 | 771.41 | 771.41 | -1.86% | 3,621 |
| Oct 21, 2025 | 769.00 | 786.00 | 769.00 | 786.00 | 786.00 | 2.75% | 1,090 |
| Oct 20, 2025 | 774.36 | 774.36 | 761.00 | 765.00 | 765.00 | -0.91% | 999 |
| Oct 17, 2025 | 771.00 | 772.00 | 762.00 | 771.99 | 771.99 | 0.26% | 646 |
| Oct 16, 2025 | 774.00 | 774.00 | 763.01 | 770.00 | 770.00 | -0.37% | 261 |
| Oct 15, 2025 | 789.00 | 789.00 | 771.00 | 772.83 | 772.83 | -0.66% | 1,184 |
| Oct 14, 2025 | 750.42 | 787.00 | 746.00 | 778.00 | 778.00 | 3.05% | 36,771 |
| Oct 13, 2025 | 741.00 | 757.99 | 741.00 | 755.00 | 755.00 | 1.89% | 1,022 |
| 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 |