Chipotle Mexican Grill, Inc. (CMG)

Chipotle Mexican Grill Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	32.51	32.51	31.21	31.69	31.69	-2.58%	50,225,035
Oct 30, 2025	31.27	34.13	31.01	32.53	32.53	-18.18%	110,050,474
Oct 29, 2025	39.99	40.65	39.59	39.76	39.76	-1.24%	30,048,438
Oct 28, 2025	41.00	41.00	40.23	40.26	40.26	-1.95%	12,383,421
Oct 27, 2025	41.40	41.52	40.95	41.06	41.06	-0.32%	13,615,723
Oct 24, 2025	42.18	42.19	41.04	41.19	41.19	-1.46%	12,195,019
Oct 23, 2025	41.65	42.06	41.10	41.80	41.80	0.46%	11,440,966
Oct 22, 2025	42.24	42.38	41.43	41.61	41.61	-1.77%	10,182,395
Oct 21, 2025	41.59	42.74	41.58	42.36	42.36	1.75%	12,065,932
Oct 20, 2025	41.82	42.34	41.32	41.63	41.63	-0.55%	15,121,597
Oct 17, 2025	41.67	42.30	41.49	41.86	41.86	0.24%	9,933,391
Oct 16, 2025	41.82	42.18	41.47	41.76	41.76	-0.02%	12,209,615
Oct 15, 2025	42.35	42.82	41.74	41.77	41.77	-0.78%	15,218,839
Oct 14, 2025	40.30	42.61	40.06	42.10	42.10	2.93%	20,564,470
Oct 13, 2025	40.12	41.06	40.09	40.90	40.90	2.71%	13,235,776
Oct 10, 2025	41.08	41.40	39.81	39.82	39.82	-2.62%	15,268,976
Oct 9, 2025	41.04	41.66	40.87	40.89	40.89	-0.22%	15,623,122
Oct 8, 2025	41.00	41.11	40.26	40.98	40.98	0.07%	15,236,368
Oct 7, 2025	41.50	41.89	40.65	40.95	40.95	-1.63%	15,614,950
Oct 6, 2025	41.91	42.03	41.18	41.63	41.63	-0.31%	17,182,520
Oct 3, 2025	40.27	41.96	40.17	41.76	41.76	3.70%	30,057,373
Oct 2, 2025	39.03	40.38	39.00	40.27	40.27	3.34%	20,073,408
Oct 1, 2025	39.21	39.72	38.77	38.97	38.97	-0.56%	16,240,535
Sep 30, 2025	39.86	39.94	38.85	39.19	39.19	-1.78%	19,388,885
Sep 29, 2025	40.28	40.38	39.60	39.90	39.90	-0.45%	22,483,128
Sep 26, 2025	39.33	40.09	39.21	40.08	40.08	1.91%	14,898,252
Sep 25, 2025	39.36	39.50	38.82	39.33	39.33	-0.56%	16,684,150
Sep 24, 2025	39.65	39.71	38.99	39.55	39.55	-0.33%	21,056,163
Sep 23, 2025	40.23	40.38	39.48	39.68	39.68	-1.12%	21,692,560
Sep 22, 2025	39.19	40.22	39.09	40.13	40.13	2.06%	27,428,029
Sep 19, 2025	40.03	40.04	38.98	39.32	39.32	-1.23%	36,441,942
Sep 18, 2025	39.73	40.33	39.40	39.81	39.81	0.35%	23,592,526
Sep 17, 2025	39.49	40.25	39.37	39.67	39.67	0.94%	22,952,973
Sep 16, 2025	39.00	39.48	38.90	39.30	39.30	1.87%	23,534,091
Sep 15, 2025	38.70	39.04	38.42	38.58	38.58	-0.13%	19,221,281
Sep 12, 2025	38.99	38.99	38.34	38.63	38.63	-0.85%	22,319,658
Sep 11, 2025	38.71	39.10	38.30	38.96	38.96	0.65%	25,071,537
Sep 10, 2025	39.37	39.49	38.50	38.71	38.71	-1.90%	24,959,176
Sep 9, 2025	39.56	39.84	39.25	39.46	39.46	-0.48%	17,916,518
Sep 8, 2025	41.00	41.02	39.23	39.65	39.65	-3.43%	35,121,765
Sep 5, 2025	41.49	41.98	40.73	41.06	41.06	-0.85%	22,015,520
Sep 4, 2025	41.72	41.80	41.04	41.41	41.41	-0.91%	18,998,867
Sep 3, 2025	42.00	42.26	41.65	41.79	41.79	0.10%	11,856,882
Sep 2, 2025	41.81	42.17	41.47	41.75	41.75	-0.93%	20,801,565
Aug 29, 2025	42.27	42.40	41.77	42.14	42.14	-0.64%	14,796,123
Aug 28, 2025	42.73	42.74	42.02	42.41	42.41	-0.56%	13,220,128
Aug 27, 2025	42.52	42.94	42.46	42.65	42.65	0.31%	12,756,826
Aug 26, 2025	42.80	43.13	42.28	42.52	42.52	-0.54%	18,598,413
Aug 25, 2025	43.55	43.59	42.61	42.75	42.75	-2.04%	12,736,301
Aug 22, 2025	43.33	43.72	43.07	43.64	43.64	1.70%	10,912,848

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.