Chipotle Mexican Grill, Inc. (CMG)
NYSE: CMG · Real-Time Price · USD
50.07
-0.92 (-1.80%)
At close: May 28, 2025, 4:00 PM
50.20
+0.13 (0.26%)
After-hours: May 28, 2025, 5:33 PM EDT
Chipotle Mexican Grill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 51.07 | 51.20 | 49.84 | 50.07 | 50.07 | -1.80% | 10,656,657 |
| May 27, 2025 | 51.19 | 51.43 | 50.78 | 50.99 | 50.99 | 0.71% | 11,484,700 |
| May 23, 2025 | 50.10 | 50.83 | 50.10 | 50.63 | 50.63 | -0.30% | 9,335,259 |
| May 22, 2025 | 50.73 | 50.93 | 50.22 | 50.78 | 50.78 | -0.02% | 9,736,215 |
| May 21, 2025 | 51.00 | 51.18 | 50.67 | 50.79 | 50.79 | -1.32% | 11,217,705 |
| May 20, 2025 | 51.91 | 52.18 | 51.36 | 51.47 | 51.47 | -1.53% | 8,583,381 |
| May 19, 2025 | 51.81 | 52.56 | 51.77 | 52.27 | 52.27 | -0.10% | 7,753,313 |
| May 16, 2025 | 52.03 | 52.45 | 51.37 | 52.32 | 52.32 | 0.54% | 10,856,474 |
| May 15, 2025 | 51.86 | 52.38 | 51.62 | 52.04 | 52.04 | -0.38% | 10,315,483 |
| May 14, 2025 | 50.65 | 52.69 | 50.65 | 52.24 | 52.24 | 3.14% | 14,023,620 |
| May 13, 2025 | 50.78 | 51.33 | 50.21 | 50.65 | 50.65 | -0.22% | 12,936,261 |
| May 12, 2025 | 51.15 | 51.16 | 50.19 | 50.76 | 50.76 | 2.09% | 15,890,586 |
| May 9, 2025 | 51.27 | 51.27 | 49.41 | 49.72 | 49.72 | -3.36% | 16,064,237 |
| May 8, 2025 | 51.70 | 52.17 | 51.36 | 51.45 | 51.45 | -0.37% | 12,471,742 |
| May 7, 2025 | 50.54 | 51.90 | 50.24 | 51.64 | 51.64 | 2.54% | 11,360,588 |
| May 6, 2025 | 49.58 | 50.92 | 49.51 | 50.36 | 50.36 | 0.70% | 9,758,715 |
| May 5, 2025 | 51.05 | 51.12 | 49.98 | 50.01 | 50.01 | -3.01% | 11,398,680 |
| May 2, 2025 | 50.95 | 51.78 | 50.87 | 51.56 | 51.56 | 2.46% | 9,059,037 |
| May 1, 2025 | 50.72 | 50.98 | 50.12 | 50.32 | 50.32 | -0.40% | 11,811,429 |
| Apr 30, 2025 | 49.81 | 50.54 | 49.13 | 50.52 | 50.52 | -0.26% | 13,763,549 |
| Apr 29, 2025 | 50.62 | 51.01 | 49.86 | 50.65 | 50.65 | -0.49% | 12,111,587 |
| Apr 28, 2025 | 51.94 | 52.51 | 50.72 | 50.90 | 50.90 | -1.70% | 18,142,897 |
| Apr 25, 2025 | 49.50 | 52.02 | 49.27 | 51.78 | 51.78 | 4.52% | 26,671,899 |
| Apr 24, 2025 | 49.20 | 50.61 | 48.40 | 49.54 | 49.54 | 1.60% | 29,453,282 |
| Apr 23, 2025 | 48.87 | 49.70 | 48.22 | 48.76 | 48.76 | 3.52% | 22,264,186 |
| Apr 22, 2025 | 46.95 | 47.43 | 46.37 | 47.10 | 47.10 | 1.23% | 14,172,847 |
| Apr 21, 2025 | 47.84 | 47.84 | 45.21 | 46.53 | 46.53 | -3.40% | 15,507,707 |
| Apr 17, 2025 | 48.19 | 48.54 | 47.48 | 48.17 | 48.17 | 0.19% | 9,359,604 |
| Apr 16, 2025 | 48.50 | 49.07 | 47.66 | 48.08 | 48.08 | -1.48% | 8,604,202 |
| Apr 15, 2025 | 49.63 | 49.93 | 48.73 | 48.80 | 48.80 | -1.33% | 9,790,841 |
| Apr 14, 2025 | 50.34 | 50.48 | 48.21 | 49.46 | 49.46 | -0.60% | 13,965,760 |
| Apr 11, 2025 | 49.97 | 50.67 | 49.05 | 49.76 | 49.76 | -1.01% | 14,465,541 |
| Apr 10, 2025 | 50.21 | 51.05 | 48.49 | 50.27 | 50.27 | -1.30% | 14,339,635 |
| Apr 9, 2025 | 45.90 | 51.50 | 45.90 | 50.93 | 50.93 | 10.77% | 24,598,325 |
| Apr 8, 2025 | 48.14 | 48.40 | 45.62 | 45.98 | 45.98 | -1.48% | 15,435,289 |
| Apr 7, 2025 | 45.45 | 48.29 | 44.46 | 46.67 | 46.67 | -1.31% | 20,912,334 |
| Apr 4, 2025 | 48.79 | 49.28 | 46.78 | 47.29 | 47.29 | -5.57% | 17,916,569 |
| Apr 3, 2025 | 50.07 | 50.78 | 49.61 | 50.08 | 50.08 | -3.73% | 12,639,708 |
| Apr 2, 2025 | 50.81 | 52.32 | 50.79 | 52.02 | 52.02 | 0.68% | 9,922,266 |
| Apr 1, 2025 | 50.00 | 51.70 | 49.99 | 51.67 | 51.67 | 2.91% | 12,150,413 |
| Mar 31, 2025 | 49.32 | 50.26 | 48.85 | 50.21 | 50.21 | 0.60% | 14,679,610 |
| Mar 28, 2025 | 50.22 | 50.40 | 49.48 | 49.91 | 49.91 | -1.98% | 13,164,949 |
| Mar 27, 2025 | 50.00 | 51.32 | 49.74 | 50.92 | 50.92 | 1.70% | 12,578,755 |
| Mar 26, 2025 | 49.62 | 50.16 | 49.22 | 50.07 | 50.07 | 1.13% | 12,319,908 |
| Mar 25, 2025 | 49.73 | 50.26 | 49.46 | 49.51 | 49.51 | -0.18% | 11,350,664 |
| Mar 24, 2025 | 49.07 | 49.79 | 48.40 | 49.60 | 49.60 | 2.20% | 15,517,042 |
| Mar 21, 2025 | 48.44 | 48.70 | 47.79 | 48.53 | 48.53 | -0.96% | 19,459,939 |
| Mar 20, 2025 | 48.50 | 49.35 | 48.49 | 49.00 | 49.00 | 0.02% | 10,718,816 |
| Mar 19, 2025 | 47.75 | 49.09 | 47.75 | 48.99 | 48.99 | 2.51% | 16,346,562 |
| Mar 18, 2025 | 49.33 | 49.33 | 47.55 | 47.79 | 47.79 | -3.75% | 17,984,526 |