Chipotle Mexican Grill, Inc. (BMV:CMG)
Mexico · Delayed Price · Currency is MXN 575.00
-0.62 (-0.11%)
At close: Sep 18, 2026
BMV:CMG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 573.00 | 575.00 | 568.01 | 575.00 | 575.00 | -0.11% | 391 |
| Sep 17, 2026 | 580.00 | 584.00 | 575.00 | 575.62 | 575.62 | -3.62% | 1,290 |
| Sep 15, 2026 | 610.00 | 610.00 | 593.15 | 597.21 | 597.21 | -5.33% | 303 |
| Sep 14, 2026 | 618.00 | 634.00 | 618.00 | 630.83 | 630.83 | 1.91% | 700 |
| Sep 10, 2026 | 609.00 | 619.00 | 609.00 | 619.00 | 619.00 | 1.64% | 2,231 |
| Sep 9, 2026 | 619.00 | 619.00 | 609.02 | 609.02 | 609.02 | -2.56% | 357 |
| Sep 8, 2026 | 622.37 | 624.99 | 622.36 | 624.99 | 624.99 | -0.16% | 106 |
| Sep 4, 2026 | 629.00 | 629.00 | 625.00 | 626.00 | 626.00 | -2.34% | 1,591 |
| Sep 3, 2026 | 655.00 | 660.00 | 641.00 | 641.00 | 641.00 | -2.17% | 1,329 |
| Sep 2, 2026 | 651.00 | 659.59 | 650.71 | 655.21 | 655.21 | 2.70% | 19,476 |
| Sep 1, 2026 | 641.90 | 641.90 | 638.00 | 638.01 | 638.01 | -1.69% | 1,213 |
| Aug 31, 2026 | 644.00 | 649.00 | 644.00 | 648.99 | 648.99 | 0.46% | 1,740 |
| Aug 28, 2026 | 629.15 | 650.00 | 629.15 | 646.00 | 646.00 | 2.22% | 485 |
| Aug 27, 2026 | 631.99 | 632.00 | 624.00 | 632.00 | 632.00 | -0.71% | 262 |
| Aug 26, 2026 | 636.80 | 636.80 | 635.00 | 636.50 | 636.50 | -0.55% | 198 |
| Aug 25, 2026 | 641.77 | 643.00 | 638.00 | 640.00 | 640.00 | -0.78% | 141 |
| Aug 24, 2026 | 619.00 | 645.00 | 619.00 | 645.00 | 645.00 | 4.21% | 2,630 |
| Aug 21, 2026 | 610.00 | 618.99 | 604.00 | 618.96 | 618.96 | 3.16% | 2,360 |
| Aug 20, 2026 | 575.00 | 599.98 | 575.00 | 599.98 | 599.98 | 2.74% | 3,054 |
| Aug 19, 2026 | 580.85 | 598.00 | 580.00 | 584.00 | 584.00 | 1.48% | 9,707 |
| Aug 18, 2026 | 577.00 | 578.00 | 575.50 | 575.50 | 575.50 | -0.26% | 509 |
| Aug 17, 2026 | 571.50 | 576.99 | 570.00 | 576.99 | 576.99 | 0.87% | 242 |
| Aug 14, 2026 | 565.00 | 572.00 | 565.00 | 572.00 | 572.00 | 2.36% | 1,383 |
| Aug 13, 2026 | 565.56 | 565.56 | 557.00 | 558.80 | 558.80 | 0.32% | 5,030 |
| Aug 12, 2026 | 554.60 | 560.57 | 554.60 | 557.01 | 557.01 | 1.83% | 300 |
| Aug 11, 2026 | 550.02 | 558.00 | 544.00 | 547.00 | 547.00 | -1.30% | 3,271 |
| 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 |