Chipotle Mexican Grill, Inc. (BMV:CMG)
Mexico · Delayed Price · Currency is MXN 604.50
+14.37 (2.44%)
At close: Oct 30, 2026
BMV:CMG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 593.00 | 606.50 | 593.00 | 604.50 | 604.50 | 2.44% | 851 |
| Oct 29, 2026 | 560.00 | 592.00 | 560.00 | 590.13 | 590.13 | 9.55% | 9,431 |
| Oct 28, 2026 | 538.00 | 542.50 | 538.00 | 538.70 | 538.70 | 3.20% | 18,871 |
| Oct 27, 2026 | 524.00 | 524.50 | 520.38 | 521.99 | 521.99 | -0.38% | 415 |
| Oct 26, 2026 | 530.20 | 533.00 | 520.00 | 524.00 | 524.00 | 2.35% | 951 |
| Oct 23, 2026 | 520.00 | 520.00 | 511.99 | 511.99 | 511.99 | -2.12% | 3,841 |
| Oct 22, 2026 | 526.00 | 529.00 | 521.01 | 523.10 | 523.10 | -0.37% | 547 |
| Oct 21, 2026 | 540.23 | 540.23 | 522.22 | 525.04 | 525.04 | -4.21% | 7,682 |
| Oct 20, 2026 | 550.01 | 550.01 | 545.00 | 548.13 | 548.13 | -0.18% | 436 |
| Oct 19, 2026 | 547.00 | 550.00 | 544.35 | 549.14 | 549.14 | -0.88% | 2,804 |
| Oct 16, 2026 | 570.00 | 570.00 | 551.65 | 554.01 | 554.01 | -1.42% | 679 |
| Oct 15, 2026 | 575.00 | 575.00 | 562.01 | 562.01 | 562.01 | 0.40% | 5,105 |
| Oct 14, 2026 | 557.01 | 559.79 | 557.01 | 559.79 | 559.79 | -0.39% | 38 |
| Oct 13, 2026 | 553.01 | 562.00 | 553.01 | 562.00 | 562.00 | 1.48% | 480 |
| Oct 12, 2026 | 550.00 | 563.99 | 546.00 | 553.83 | 553.83 | -4.35% | 7,663 |
| Oct 9, 2026 | 578.83 | 583.80 | 578.01 | 579.00 | 579.00 | -3.90% | 302 |
| Oct 8, 2026 | 580.80 | 602.99 | 580.80 | 602.48 | 602.48 | 9.61% | 8,622 |
| Oct 7, 2026 | 550.00 | 552.00 | 549.61 | 549.65 | 549.65 | -1.14% | 743 |
| Oct 6, 2026 | 555.00 | 557.38 | 553.03 | 556.00 | 556.00 | -0.29% | 213 |
| Oct 5, 2026 | 560.00 | 565.00 | 548.00 | 557.63 | 557.63 | -3.86% | 3,460 |
| Oct 2, 2026 | 580.50 | 580.50 | 580.00 | 580.00 | 580.00 | -0.85% | 19 |
| Oct 1, 2026 | 580.21 | 587.88 | 580.21 | 585.00 | 585.00 | 1.39% | 3,349 |
| Sep 30, 2026 | 570.00 | 577.00 | 570.00 | 577.00 | 577.00 | -0.52% | 6,228 |
| Sep 29, 2026 | 590.00 | 590.00 | 580.00 | 580.00 | 580.00 | 0.37% | 37 |
| Sep 28, 2026 | 560.00 | 590.00 | 560.00 | 577.87 | 577.87 | 3.94% | 5,707 |
| Sep 25, 2026 | 567.00 | 567.00 | 555.40 | 555.99 | 555.99 | -1.94% | 1,098 |
| Sep 24, 2026 | 565.00 | 570.84 | 562.00 | 567.00 | 567.00 | -1.05% | 91 |
| Sep 23, 2026 | 561.53 | 573.00 | 561.53 | 573.00 | 573.00 | 1.02% | 12,053 |
| Sep 22, 2026 | 575.00 | 579.88 | 567.20 | 567.20 | 567.20 | -0.86% | 4,167 |
| Sep 21, 2026 | 565.82 | 575.00 | 565.82 | 572.12 | 572.12 | -0.50% | 184 |
| 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 |