Chipotle Mexican Grill, Inc. (BMV:CMG)
Mexico · Delayed Price · Currency is MXN 537.00
+7.00 (1.32%)
At close: Jun 11, 2026
BMV:CMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 17, 2026 | 613.95 | 617.03 | 613.95 | 617.03 | 617.03 | 1.99% | 48 |
| Apr 16, 2026 | 610.00 | 610.00 | 605.00 | 605.00 | 605.00 | -1.14% | 25 |
| Apr 15, 2026 | 610.00 | 612.00 | 610.00 | 612.00 | 612.00 | 1.66% | 1,137 |
| Apr 14, 2026 | 600.00 | 602.00 | 600.00 | 602.00 | 602.00 | 0.50% | 33 |
| Apr 13, 2026 | 590.00 | 600.50 | 587.00 | 599.00 | 599.00 | 1.53% | 133 |
| Apr 10, 2026 | 593.00 | 593.00 | 590.00 | 590.00 | 590.00 | -0.51% | 150 |
| Apr 9, 2026 | 586.00 | 593.00 | 586.00 | 593.00 | 593.00 | 1.19% | 72 |
| Apr 8, 2026 | 593.00 | 593.00 | 586.00 | 586.00 | 586.00 | - | 320 |
| Apr 7, 2026 | 595.20 | 595.20 | 585.00 | 586.01 | 586.01 | -1.84% | 103 |
| Apr 6, 2026 | 580.00 | 597.00 | 580.00 | 597.00 | 597.00 | 2.72% | 102 |
| Apr 1, 2026 | 573.92 | 582.82 | 573.92 | 581.20 | 581.20 | 1.25% | 94 |
| Mar 31, 2026 | 568.00 | 574.00 | 567.00 | 574.00 | 574.00 | 1.77% | 477 |
| Mar 30, 2026 | 565.01 | 565.01 | 564.00 | 564.00 | 564.00 | 0.89% | 96 |
| Mar 27, 2026 | 575.00 | 575.00 | 559.00 | 559.00 | 559.00 | -2.95% | 616 |