Chipotle Mexican Grill, Inc. (BMV:CMG)
Mexico · Delayed Price · Currency is MXN 611.00
+21.50 (3.65%)
At close: Jul 1, 2026
BMV:CMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 558.00 | 568.00 | 558.00 | 558.01 | 558.01 | 0.31% | 8,451 |
| May 28, 2026 | 560.00 | 565.26 | 555.41 | 556.31 | 556.31 | -1.97% | 14,951 |
| May 27, 2026 | 573.00 | 574.00 | 567.01 | 567.49 | 567.49 | 1.70% | 14,907 |
| May 26, 2026 | 560.09 | 560.09 | 555.30 | 558.00 | 558.00 | -1.78% | 14,517 |
| May 22, 2026 | 566.15 | 568.11 | 563.01 | 568.11 | 568.11 | 0.35% | 111 |
| May 21, 2026 | 569.00 | 569.00 | 566.15 | 566.15 | 566.15 | -1.14% | 170 |
| May 20, 2026 | 573.40 | 574.00 | 572.70 | 572.70 | 572.70 | -0.92% | 6,600 |
| May 19, 2026 | 584.99 | 584.99 | 578.00 | 578.00 | 578.00 | -0.17% | 137 |
| May 18, 2026 | 577.00 | 579.00 | 574.50 | 578.98 | 578.98 | 1.31% | 160 |
| May 15, 2026 | 550.01 | 571.50 | 550.01 | 571.50 | 571.50 | 3.07% | 349 |
| May 14, 2026 | 555.50 | 560.70 | 553.00 | 554.48 | 554.48 | 0.44% | 2,372 |
| May 13, 2026 | 557.29 | 560.00 | 550.00 | 552.03 | 552.03 | -1.44% | 386 |
| May 12, 2026 | 550.02 | 570.90 | 550.02 | 560.10 | 560.10 | 1.84% | 1,448 |
| May 11, 2026 | 550.00 | 550.00 | 543.51 | 550.00 | 550.00 | -2.74% | 1,411 |
| May 8, 2026 | 571.00 | 572.69 | 560.00 | 565.50 | 565.50 | -0.96% | 299 |
| May 7, 2026 | 568.00 | 571.00 | 565.76 | 571.00 | 571.00 | 1.21% | 20,232 |
| May 6, 2026 | 570.50 | 570.50 | 564.20 | 564.20 | 564.20 | 0.75% | 552 |
| May 5, 2026 | 555.00 | 560.01 | 550.04 | 560.01 | 560.01 | -0.09% | 1,452 |
| May 4, 2026 | 570.00 | 573.00 | 560.00 | 560.54 | 560.54 | -5.47% | 2,182 |
| Apr 30, 2026 | 600.00 | 601.00 | 593.00 | 593.00 | 593.00 | 2.78% | 191 |
| Apr 29, 2026 | 575.00 | 576.98 | 571.55 | 576.98 | 576.98 | 1.22% | 234 |
| Apr 28, 2026 | 580.00 | 582.00 | 570.00 | 570.00 | 570.00 | -2.57% | 7,030 |
| Apr 27, 2026 | 590.00 | 590.01 | 585.00 | 585.05 | 585.05 | -1.67% | 133 |
| Apr 24, 2026 | 593.50 | 595.00 | 593.40 | 595.00 | 595.00 | 1.36% | 547 |
| Apr 23, 2026 | 600.00 | 603.00 | 587.00 | 587.00 | 587.00 | -3.17% | 149 |
| Apr 22, 2026 | 612.00 | 613.00 | 606.20 | 606.20 | 606.20 | -2.85% | 640 |
| Apr 21, 2026 | 630.00 | 636.99 | 624.00 | 624.00 | 624.00 | 0.96% | 467 |
| Apr 20, 2026 | 615.00 | 618.08 | 615.00 | 618.08 | 618.08 | 0.17% | 27 |