Chipotle Mexican Grill, Inc. (CMG)
NYSE: CMG · Real-Time Price · USD
50.01
-1.55 (-3.01%)
At close: May 5, 2025, 4:00 PM
49.99
-0.02 (-0.04%)
After-hours: May 5, 2025, 7:50 PM EDT
Chipotle Mexican Grill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2025 | 50.01 | 50.23 | 49.29 | 49.65 | 49.65 | -0.76% | 10,426,193 |
| Mar 14, 2025 | 50.08 | 50.25 | 49.12 | 50.03 | 50.03 | 2.67% | 13,840,270 |
| Mar 13, 2025 | 49.95 | 50.02 | 48.22 | 48.73 | 48.73 | -2.64% | 12,552,482 |
| Mar 12, 2025 | 50.72 | 51.55 | 49.69 | 50.05 | 50.05 | 0.14% | 10,527,846 |
| Mar 11, 2025 | 49.81 | 51.30 | 49.58 | 49.98 | 49.98 | 0.30% | 12,357,496 |
| Mar 10, 2025 | 49.33 | 50.75 | 48.94 | 49.83 | 49.83 | -0.80% | 18,877,448 |
| Mar 7, 2025 | 51.39 | 51.39 | 48.01 | 50.23 | 50.23 | -2.41% | 24,666,758 |
| Mar 6, 2025 | 52.79 | 53.50 | 51.40 | 51.47 | 51.47 | -3.97% | 13,830,736 |
| Mar 5, 2025 | 53.27 | 54.00 | 52.90 | 53.60 | 53.60 | 0.81% | 8,788,881 |
| Mar 4, 2025 | 54.00 | 54.00 | 52.34 | 53.17 | 53.17 | -2.14% | 13,484,058 |
| Mar 3, 2025 | 55.02 | 55.70 | 53.85 | 54.33 | 54.33 | 0.67% | 12,613,385 |
| Feb 28, 2025 | 52.50 | 54.07 | 52.29 | 53.97 | 53.97 | 2.33% | 11,489,562 |
| Feb 27, 2025 | 53.77 | 54.09 | 52.51 | 52.74 | 52.74 | -1.27% | 8,050,105 |
| Feb 26, 2025 | 52.68 | 54.60 | 52.58 | 53.42 | 53.42 | 1.81% | 20,664,571 |
| Feb 25, 2025 | 51.13 | 52.73 | 50.54 | 52.47 | 52.47 | 2.46% | 17,744,868 |
| Feb 24, 2025 | 51.62 | 51.70 | 50.50 | 51.21 | 51.21 | -0.58% | 15,660,629 |