Chipotle Mexican Grill, Inc. (CMG)

Chipotle Mexican Grill Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	37.50	37.50	36.29	37.15	37.15	-2.38%	13,740,104
Feb 26, 2026	37.75	38.34	37.59	38.05	38.05	1.47%	11,676,871
Feb 25, 2026	36.94	37.64	36.61	37.50	37.50	2.77%	14,103,895
Feb 24, 2026	36.57	36.83	36.15	36.49	36.49	-0.33%	13,595,617
Feb 23, 2026	37.13	37.39	36.17	36.61	36.61	-2.48%	14,375,055
Feb 20, 2026	37.91	38.29	37.26	37.54	37.54	-1.13%	13,072,500
Feb 19, 2026	38.49	38.60	37.51	37.97	37.97	-1.94%	10,830,657
Feb 18, 2026	38.12	39.20	38.12	38.72	38.72	2.22%	12,026,994
Feb 17, 2026	37.36	37.98	36.57	37.88	37.88	4.35%	17,129,301
Feb 13, 2026	36.19	37.10	36.13	36.30	36.30	1.28%	18,648,040
Feb 12, 2026	37.45	37.61	35.53	35.84	35.84	-3.71%	30,410,780
Feb 11, 2026	38.32	38.34	36.93	37.22	37.22	-3.17%	23,676,236
Feb 10, 2026	39.57	39.99	38.43	38.44	38.44	-2.90%	13,486,046
Feb 9, 2026	39.23	39.75	38.66	39.59	39.59	0.51%	16,962,903
Feb 6, 2026	38.78	40.14	38.78	39.39	39.39	2.44%	17,345,732
Feb 5, 2026	39.90	40.41	38.35	38.45	38.45	-3.71%	19,999,417
Feb 4, 2026	37.72	40.13	37.42	39.93	39.93	1.94%	38,655,188
Feb 3, 2026	38.38	39.21	37.83	39.17	39.17	1.71%	35,251,627
Feb 2, 2026	38.76	38.99	38.02	38.51	38.51	-0.93%	26,217,676
Jan 30, 2026	38.91	39.12	38.43	38.87	38.87	-0.59%	13,730,940
Jan 29, 2026	39.25	39.52	38.57	39.10	39.10	-0.15%	15,461,629
Jan 28, 2026	39.97	40.25	38.96	39.16	39.16	-1.24%	13,354,304
Jan 27, 2026	39.59	39.93	39.14	39.65	39.65	-0.18%	9,814,040
Jan 26, 2026	40.80	40.91	39.48	39.72	39.72	-2.81%	16,725,368
Jan 23, 2026	40.56	41.33	40.49	40.87	40.87	0.81%	11,942,839
Jan 22, 2026	40.77	41.20	40.45	40.54	40.54	-0.44%	12,899,845
Jan 21, 2026	39.25	41.42	39.10	40.72	40.72	4.41%	27,533,586
Jan 20, 2026	39.43	40.27	38.91	39.00	39.00	-2.40%	22,276,065
Jan 16, 2026	40.15	40.48	39.55	39.96	39.96	-0.99%	12,479,593
Jan 15, 2026	40.70	40.84	40.08	40.36	40.36	-0.57%	13,316,135
Jan 14, 2026	39.23	40.66	39.04	40.59	40.59	2.99%	15,940,530
Jan 13, 2026	39.76	40.11	38.69	39.41	39.41	-2.31%	19,314,949
Jan 12, 2026	40.00	40.64	39.32	40.34	40.34	0.57%	14,423,340
Jan 9, 2026	39.74	40.15	39.05	40.11	40.11	2.37%	18,252,748
Jan 8, 2026	38.67	39.82	38.42	39.18	39.18	0.80%	13,615,813
Jan 7, 2026	38.72	39.49	38.66	38.87	38.87	0.65%	12,185,756
Jan 6, 2026	38.35	39.28	38.31	38.62	38.62	0.97%	19,747,877
Jan 5, 2026	37.43	39.06	37.43	38.25	38.25	2.03%	16,067,021
Jan 2, 2026	37.25	37.67	36.72	37.49	37.49	1.32%	12,777,993
Dec 31, 2025	37.04	37.24	36.85	37.00	37.00	-0.11%	9,506,564
Dec 30, 2025	37.01	37.69	36.94	37.04	37.04	-0.27%	11,012,295
Dec 29, 2025	37.61	37.70	37.06	37.14	37.14	-1.77%	12,560,019
Dec 26, 2025	37.76	38.01	37.63	37.81	37.81	-0.24%	8,446,598
Dec 24, 2025	37.87	38.11	37.82	37.90	37.90	0.29%	5,119,192
Dec 23, 2025	37.98	37.98	37.00	37.79	37.79	-0.34%	16,622,344
Dec 22, 2025	37.60	38.19	37.38	37.92	37.92	0.74%	15,909,064
Dec 19, 2025	37.60	38.23	36.98	37.64	37.64	0.03%	38,298,941
Dec 18, 2025	37.46	38.06	37.27	37.63	37.63	1.70%	29,393,558
Dec 17, 2025	35.73	37.52	35.70	37.00	37.00	3.76%	27,823,485
Dec 16, 2025	36.04	36.30	35.41	35.66	35.66	-0.78%	17,002,303

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.