Chipotle Mexican Grill, Inc. (CMG)

Chipotle Mexican Grill Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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

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.