Chipotle Mexican Grill, Inc. (BMV:CMG)
Mexico · Delayed Price · Currency is MXN 553.50
-8.51 (-1.51%)
At close: Aug 10, 2026
BMV:CMG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 557.65 | 557.65 | 552.03 | 554.23 | 554.23 | -1.38% | 3,052 |
| Aug 7, 2026 | 573.00 | 579.59 | 561.65 | 562.01 | 562.01 | -2.83% | 3,247 |
| Aug 6, 2026 | 588.00 | 588.00 | 576.01 | 578.36 | 578.36 | -2.47% | 6,119 |
| Aug 5, 2026 | 605.00 | 605.00 | 593.00 | 593.00 | 593.00 | -0.28% | 450 |
| Aug 4, 2026 | 645.99 | 645.99 | 585.00 | 594.67 | 594.67 | -8.09% | 3,734 |
| Aug 3, 2026 | 655.90 | 655.90 | 645.00 | 647.00 | 647.00 | -0.62% | 174 |
| Jul 31, 2026 | 671.90 | 671.90 | 645.24 | 651.01 | 651.01 | -2.10% | 276 |
| Jul 30, 2026 | 627.00 | 675.00 | 627.00 | 665.00 | 665.00 | 11.02% | 2,894 |
| Jul 29, 2026 | 587.05 | 599.00 | 587.05 | 599.00 | 599.00 | 3.28% | 345 |
| Jul 28, 2026 | 579.99 | 579.99 | 579.99 | 579.99 | 579.99 | 0.87% | 16 |
| Jul 27, 2026 | 578.50 | 578.50 | 575.00 | 575.00 | 575.00 | 3.60% | 210 |
| Jul 24, 2026 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | -0.89% | 52 |
| Jul 23, 2026 | 558.45 | 560.00 | 558.45 | 560.00 | 560.00 | -0.88% | 7,435 |
| Jul 22, 2026 | 575.00 | 575.00 | 560.00 | 565.00 | 565.00 | -4.78% | 521 |
| Jul 21, 2026 | 593.39 | 593.39 | 593.39 | 593.39 | 593.39 | 2.84% | 8 |
| Jul 20, 2026 | 591.90 | 591.90 | 570.01 | 577.00 | 577.00 | -3.83% | 776 |
| Jul 17, 2026 | 599.60 | 616.20 | 599.60 | 600.00 | 600.00 | 1.52% | 192 |
| Jul 16, 2026 | 605.26 | 608.00 | 591.00 | 591.00 | 591.00 | -3.59% | 788 |
| Jul 15, 2026 | 632.00 | 632.00 | 613.00 | 613.00 | 613.00 | -2.70% | 131 |
| Jul 14, 2026 | 647.00 | 647.00 | 630.00 | 630.00 | 630.00 | -1.56% | 759 |
| Jul 13, 2026 | 620.00 | 647.81 | 620.00 | 640.00 | 640.00 | 3.39% | 4,771 |
| Jul 10, 2026 | 609.00 | 625.50 | 609.00 | 619.00 | 619.00 | 2.92% | 1,064 |
| Jul 9, 2026 | 588.00 | 601.45 | 587.50 | 601.45 | 601.45 | 2.28% | 1,622 |
| Jul 8, 2026 | 591.00 | 591.00 | 585.50 | 588.04 | 588.04 | -2.48% | 334 |
| Jul 7, 2026 | 585.00 | 605.01 | 585.00 | 603.00 | 603.00 | 2.03% | 140 |
| Jul 6, 2026 | 590.00 | 592.00 | 590.00 | 590.99 | 590.99 | 0.17% | 157 |
| Jul 3, 2026 | 595.00 | 595.00 | 590.00 | 590.00 | 590.00 | -4.37% | 47 |
| Jul 2, 2026 | 615.00 | 617.70 | 610.99 | 616.99 | 616.99 | 0.98% | 1,160 |
| Jul 1, 2026 | 595.21 | 615.00 | 595.21 | 611.00 | 611.00 | 3.65% | 2,446 |
| Jun 30, 2026 | 572.00 | 589.51 | 572.00 | 589.50 | 589.50 | 3.42% | 719 |
| Jun 29, 2026 | 584.99 | 584.99 | 570.00 | 570.00 | 570.00 | -2.55% | 39 |
| Jun 26, 2026 | 580.50 | 587.25 | 577.00 | 584.94 | 584.94 | 3.66% | 545 |
| Jun 25, 2026 | 552.22 | 564.30 | 552.00 | 564.30 | 564.30 | 1.68% | 3,521 |
| Jun 24, 2026 | 540.50 | 555.00 | 540.50 | 555.00 | 555.00 | 1.83% | 205 |
| Jun 23, 2026 | 545.99 | 547.00 | 545.00 | 545.00 | 545.00 | 1.87% | 64 |
| Jun 22, 2026 | 538.00 | 541.50 | 535.00 | 535.00 | 535.00 | -5.31% | 3,725 |
| Jun 18, 2026 | 558.00 | 566.99 | 557.00 | 565.00 | 565.00 | 2.36% | 203 |
| Jun 17, 2026 | 550.50 | 552.00 | 549.00 | 552.00 | 552.00 | -2.09% | 2,335 |
| Jun 16, 2026 | 567.99 | 573.00 | 563.75 | 563.77 | 563.77 | 0.21% | 15,528 |
| Jun 15, 2026 | 565.00 | 565.00 | 560.00 | 562.59 | 562.59 | 1.37% | 318 |
| Jun 12, 2026 | 540.51 | 558.00 | 540.51 | 555.00 | 555.00 | 3.35% | 504 |
| Jun 11, 2026 | 530.90 | 537.00 | 530.90 | 537.00 | 537.00 | 1.32% | 400 |
| Jun 10, 2026 | 530.00 | 534.50 | 527.00 | 530.00 | 530.00 | 2.29% | 4,666 |
| Jun 9, 2026 | 510.00 | 522.00 | 510.00 | 518.16 | 518.16 | 1.20% | 799 |
| Jun 8, 2026 | 505.00 | 512.00 | 505.00 | 512.00 | 512.00 | -0.58% | 1,256 |
| Jun 5, 2026 | 510.00 | 522.00 | 510.00 | 515.00 | 515.00 | 5.82% | 10,509 |
| Jun 4, 2026 | 505.00 | 505.00 | 485.00 | 486.67 | 486.67 | -2.28% | 1,285 |
| Jun 3, 2026 | 509.61 | 509.61 | 490.00 | 498.00 | 498.00 | -1.79% | 5,577 |
| Jun 2, 2026 | 532.01 | 532.01 | 504.00 | 507.08 | 507.08 | -4.61% | 8,392 |
| Jun 1, 2026 | 555.28 | 555.28 | 530.00 | 531.58 | 531.58 | -4.74% | 3,048 |