Chipotle Mexican Grill, Inc. (CMG)
NYSE: CMG · Real-Time Price · USD
42.69
+0.06 (0.14%)
At close: Aug 6, 2025, 4:00 PM
42.84
+0.15 (0.35%)
After-hours: Aug 6, 2025, 7:10 PM EDT

Six Flags Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 202542.7842.9442.3942.6942.690.14%14,001,229
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
Jun 18, 202551.5052.3851.3651.8351.830.88%8,845,488
Jun 17, 202552.2552.6551.0851.3851.38-2.21%9,999,138
Jun 16, 202550.6153.0950.5752.5452.544.58%15,203,673
Jun 13, 202550.2950.7449.9750.2450.24-1.28%9,307,675
Jun 12, 202551.9151.9950.8450.8950.89-1.74%10,220,043
Jun 11, 202550.8252.1650.7651.7951.792.31%12,380,799
Jun 10, 202551.2051.3950.2950.6250.62-1.00%13,994,586
Jun 9, 202552.5052.5051.0551.1351.13-2.61%10,212,689
Jun 6, 202552.8953.1252.2752.5052.50-0.19%9,387,308
Jun 5, 202552.4553.8652.1952.6052.600.84%19,104,717
Jun 4, 202550.2152.3950.0752.1652.164.17%17,875,987
Jun 3, 202549.7350.4749.1350.0750.070.46%13,435,851
Jun 2, 202549.7049.8948.7249.8449.84-0.48%11,426,722
May 30, 202549.7150.3449.3150.0850.080.70%14,827,405
May 29, 202550.2050.5849.6749.7349.73-0.68%7,993,804
May 28, 202551.0751.2049.8450.0750.07-1.80%10,728,111
May 27, 202551.1951.4350.7850.9950.990.71%11,484,700