Chipotle Mexican Grill, Inc. (BMV:CMG)
Mexico · Delayed Price · Currency is MXN 563.11
-3.04 (-0.54%)
Last updated: May 22, 2026, 10:47 AM CST
BMV:CMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2026 | 578.00 | 578.00 | 576.00 | 576.00 | 576.00 | - | 25 |
| Mar 25, 2026 | 575.00 | 578.00 | 574.00 | 576.00 | 576.00 | -1.71% | 230 |
| Mar 24, 2026 | 585.00 | 586.00 | 585.00 | 586.00 | 586.00 | -2.33% | 452 |
| Mar 23, 2026 | 599.99 | 600.00 | 599.99 | 600.00 | 600.00 | 0.84% | 23 |
| Mar 20, 2026 | 595.50 | 597.00 | 594.01 | 595.01 | 595.01 | 1.28% | 226 |
| Mar 19, 2026 | 583.00 | 587.48 | 576.00 | 587.48 | 587.48 | 0.42% | 748 |
| Mar 18, 2026 | 598.00 | 598.00 | 583.00 | 585.00 | 585.00 | -3.63% | 2,270 |
| Mar 17, 2026 | 615.00 | 615.00 | 601.00 | 607.01 | 607.01 | 4.12% | 5,183 |
| Mar 13, 2026 | 580.01 | 586.60 | 580.01 | 583.00 | 583.00 | - | 137 |
| Mar 12, 2026 | 590.00 | 598.00 | 582.50 | 583.00 | 583.00 | -2.75% | 463 |
| Mar 11, 2026 | 604.47 | 605.00 | 599.50 | 599.50 | 599.50 | -3.46% | 5,099 |
| Mar 10, 2026 | 620.99 | 620.99 | 620.99 | 620.99 | 620.99 | 0.66% | 109 |
| Mar 9, 2026 | 620.01 | 620.01 | 609.00 | 616.89 | 616.89 | -2.08% | 86 |