Chipotle Mexican Grill, Inc. (CMG)
NYSE: CMG · Real-Time Price · USD
42.14
-0.27 (-0.64%)
At close: Aug 29, 2025, 4:00 PM
42.18
+0.04 (0.09%)
After-hours: Aug 29, 2025, 7:59 PM EDT

Chipotle Mexican Grill Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202542.2742.4041.7742.1442.14-0.64%14,796,123
Aug 28, 202542.7342.7442.0242.4142.41-0.56%13,220,128
Aug 27, 202542.5242.9442.4642.6542.650.31%12,756,826
Aug 26, 202542.8043.1342.2842.5242.52-0.54%18,598,413
Aug 25, 202543.5543.5942.6142.7542.75-2.04%12,736,301
Aug 22, 202543.3343.7243.0743.6443.641.70%10,912,848
Aug 21, 202542.9543.1042.5442.9142.91-0.37%11,193,664
Aug 20, 202543.2143.9943.0043.0743.07-0.42%12,488,090
Aug 19, 202543.5043.7742.9243.2543.25-0.30%19,153,745
Aug 18, 202543.9844.2743.3643.3843.38-1.50%18,105,552
Aug 15, 202543.1844.0943.1144.0444.042.02%19,054,151
Aug 14, 202543.4443.4442.0143.1743.17-0.71%22,872,348
Aug 13, 202542.8243.5842.4043.4843.481.52%19,498,208
Aug 12, 202542.7543.1942.4342.8342.832.91%17,463,971
Aug 11, 202541.3742.0441.1841.6241.620.43%17,591,522
Aug 8, 202542.5242.7241.4341.4441.44-2.93%22,596,478
Aug 7, 202542.9843.1942.3842.6942.69-14,615,946
Aug 6, 202542.7842.9442.3942.6942.690.14%14,071,927
Aug 5, 202542.8643.4142.4342.6342.63-0.58%15,932,819
Aug 4, 202542.7043.1042.2542.8842.880.85%16,701,288
Aug 1, 202542.6143.1542.4642.5242.52-0.84%19,124,230
Jul 31, 202543.5143.9142.8342.8842.88-2.01%26,262,822
Jul 30, 202544.4344.5443.6343.7643.76-1.40%28,442,210
Jul 29, 202544.7244.8344.1244.3844.38-1.07%28,369,134
Jul 28, 202546.5646.6144.8644.8644.86-4.06%32,072,008
Jul 25, 202545.9047.1845.7646.7646.762.23%33,814,927
Jul 24, 202546.2047.0245.1345.7445.74-13.34%77,860,670
Jul 23, 202552.4553.0352.1652.7852.780.76%20,980,487
Jul 22, 202552.6752.9851.5352.3852.38-0.15%15,930,314
Jul 21, 202554.1354.2052.4452.4652.46-2.73%14,140,094
Jul 18, 202554.2254.2953.4953.9353.930.73%9,518,132
Jul 17, 202553.6254.0552.5253.5453.540.30%10,968,733
Jul 16, 202554.0754.2153.1353.3853.38-1.06%11,712,927
Jul 15, 202554.9555.1453.9453.9553.95-1.59%8,718,869
Jul 14, 202555.7255.7554.2654.8254.82-2.11%12,636,100
Jul 11, 202556.2656.3155.5056.0056.00-0.73%8,285,678
Jul 10, 202556.4657.0456.0856.4156.410.84%10,338,712
Jul 9, 202555.6556.0555.0855.9455.940.88%8,640,878
Jul 8, 202555.4955.8354.7455.4555.45-0.02%9,939,240
Jul 7, 202556.6856.7154.7955.4655.46-2.82%14,068,518
Jul 3, 202556.9757.2556.7257.0757.070.53%10,384,051
Jul 2, 202558.1458.4256.5356.7756.77-2.52%14,399,316
Jul 1, 202556.1758.3456.1758.2458.243.72%21,803,810
Jun 30, 202555.0156.4455.0156.1556.152.00%15,307,421
Jun 27, 202554.2055.2554.1855.0555.051.44%14,969,919
Jun 26, 202554.8555.0853.3854.2754.27-1.58%13,125,049
Jun 25, 202554.9355.3354.6355.1455.140.90%10,443,359
Jun 24, 202554.2054.9954.1654.6554.651.62%11,490,034
Jun 23, 202552.7853.8152.1953.7853.781.89%15,723,447
Jun 20, 202552.0252.9651.6452.7852.781.83%16,810,352