Chipotle Mexican Grill, Inc. (CMG)

Chipotle Mexican Grill Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	36.15	36.52	35.76	35.94	35.94	-0.55%	22,745,367
Dec 12, 2025	35.19	36.38	35.17	36.14	36.14	3.64%	28,320,103
Dec 11, 2025	34.07	35.06	34.04	34.87	34.87	2.74%	17,170,286
Dec 10, 2025	33.72	34.19	33.58	33.94	33.94	0.62%	13,445,045
Dec 9, 2025	33.50	34.10	33.42	33.73	33.73	0.36%	12,830,081
Dec 8, 2025	34.65	34.66	33.53	33.61	33.61	-0.97%	16,257,138
Dec 5, 2025	33.96	34.15	33.66	33.94	33.94	-0.61%	17,372,799
Dec 4, 2025	33.91	34.16	33.43	34.15	34.15	0.65%	16,999,804
Dec 3, 2025	34.17	34.59	33.89	33.93	33.93	-0.62%	23,058,270
Dec 2, 2025	34.37	34.50	33.76	34.14	34.14	-0.29%	14,710,805
Dec 1, 2025	34.21	35.14	34.05	34.24	34.24	-0.81%	20,127,298
Nov 28, 2025	34.01	34.80	34.00	34.52	34.52	1.44%	13,042,403
Nov 26, 2025	33.48	34.24	33.28	34.03	34.03	1.89%	23,495,641
Nov 25, 2025	31.48	33.41	31.30	33.40	33.40	7.09%	28,601,190
Nov 24, 2025	31.73	31.93	31.01	31.19	31.19	-1.39%	25,032,644
Nov 21, 2025	30.57	32.00	30.56	31.63	31.63	4.22%	21,759,043
Nov 20, 2025	30.93	31.79	30.31	30.35	30.35	-2.10%	21,402,579
Nov 19, 2025	30.86	31.25	30.50	31.00	31.00	0.78%	17,756,028
Nov 18, 2025	30.46	31.02	30.27	30.76	30.76	0.75%	21,086,130
Nov 17, 2025	31.60	31.60	30.25	30.53	30.53	-3.29%	21,919,839
Nov 14, 2025	31.22	31.80	31.01	31.57	31.57	0.61%	18,557,440
Nov 13, 2025	31.40	31.93	31.19	31.38	31.38	0.19%	22,758,963
Nov 12, 2025	30.18	31.36	30.00	31.32	31.32	5.07%	31,813,349
Nov 11, 2025	30.41	30.49	29.75	29.81	29.81	-2.20%	36,971,755
Nov 10, 2025	30.90	31.12	30.32	30.48	30.48	-0.36%	30,288,977
Nov 7, 2025	30.39	30.71	30.02	30.59	30.59	0.10%	33,734,939
Nov 6, 2025	31.56	32.00	30.48	30.56	30.56	-4.41%	31,448,223
Nov 5, 2025	31.69	32.29	31.42	31.97	31.97	0.72%	32,380,687
Nov 4, 2025	31.44	32.06	31.37	31.74	31.74	0.73%	34,627,232
Nov 3, 2025	31.65	32.13	31.29	31.51	31.51	-0.57%	33,594,382
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

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.