Chipotle Mexican Grill, Inc. (CMG)

NYSE: CMG · Real-Time Price · USD

53.95

-0.87 (-1.59%)

At close: Jul 15, 2025, 4:00 PM

53.82

-0.13 (-0.24%)

After-hours: Jul 15, 2025, 7:58 PM EDT

Chipotle Mexican Grill Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	54.95	55.14	53.94	53.95	53.95	-1.59%	8,718,869
Jul 14, 2025	55.72	55.75	54.26	54.82	54.82	-2.11%	12,636,100
Jul 11, 2025	56.26	56.31	55.50	56.00	56.00	-0.73%	8,285,678
Jul 10, 2025	56.46	57.04	56.08	56.41	56.41	0.84%	10,338,712
Jul 9, 2025	55.65	56.05	55.08	55.94	55.94	0.88%	8,640,878
Jul 8, 2025	55.49	55.83	54.74	55.45	55.45	-0.02%	9,939,240
Jul 7, 2025	56.68	56.71	54.79	55.46	55.46	-2.82%	14,068,518
Jul 3, 2025	56.97	57.25	56.72	57.07	57.07	0.53%	10,384,051
Jul 2, 2025	58.14	58.42	56.53	56.77	56.77	-2.52%	14,399,316
Jul 1, 2025	56.17	58.34	56.17	58.24	58.24	3.72%	21,803,810
Jun 30, 2025	55.01	56.44	55.01	56.15	56.15	2.00%	15,307,421
Jun 27, 2025	54.20	55.25	54.18	55.05	55.05	1.44%	14,969,919
Jun 26, 2025	54.85	55.08	53.38	54.27	54.27	-1.58%	13,125,049
Jun 25, 2025	54.93	55.33	54.63	55.14	55.14	0.90%	10,443,359
Jun 24, 2025	54.20	54.99	54.16	54.65	54.65	1.62%	11,490,034
Jun 23, 2025	52.78	53.81	52.19	53.78	53.78	1.89%	15,723,447
Jun 20, 2025	52.02	52.96	51.64	52.78	52.78	1.83%	16,810,352
Jun 18, 2025	51.50	52.38	51.36	51.83	51.83	0.88%	8,845,488
Jun 17, 2025	52.25	52.65	51.08	51.38	51.38	-2.21%	9,999,138
Jun 16, 2025	50.61	53.09	50.57	52.54	52.54	4.58%	15,203,673
Jun 13, 2025	50.29	50.74	49.97	50.24	50.24	-1.28%	9,307,675
Jun 12, 2025	51.91	51.99	50.84	50.89	50.89	-1.74%	10,220,043
Jun 11, 2025	50.82	52.16	50.76	51.79	51.79	2.31%	12,380,799
Jun 10, 2025	51.20	51.39	50.29	50.62	50.62	-1.00%	13,994,586
Jun 9, 2025	52.50	52.50	51.05	51.13	51.13	-2.61%	10,212,689
Jun 6, 2025	52.89	53.12	52.27	52.50	52.50	-0.19%	9,387,308
Jun 5, 2025	52.45	53.86	52.19	52.60	52.60	0.84%	19,104,717
Jun 4, 2025	50.21	52.39	50.07	52.16	52.16	4.17%	17,875,987
Jun 3, 2025	49.73	50.47	49.13	50.07	50.07	0.46%	13,435,851
Jun 2, 2025	49.70	49.89	48.72	49.84	49.84	-0.48%	11,426,722
May 30, 2025	49.71	50.34	49.31	50.08	50.08	0.70%	14,827,405
May 29, 2025	50.20	50.58	49.67	49.73	49.73	-0.68%	7,993,804
May 28, 2025	51.07	51.20	49.84	50.07	50.07	-1.80%	10,728,111
May 27, 2025	51.19	51.43	50.78	50.99	50.99	0.71%	11,484,700
May 23, 2025	50.10	50.83	50.10	50.63	50.63	-0.30%	9,335,259
May 22, 2025	50.73	50.93	50.22	50.78	50.78	-0.02%	9,736,215
May 21, 2025	51.00	51.18	50.67	50.79	50.79	-1.32%	11,217,705
May 20, 2025	51.91	52.18	51.36	51.47	51.47	-1.53%	8,583,381
May 19, 2025	51.81	52.56	51.77	52.27	52.27	-0.10%	7,753,313
May 16, 2025	52.03	52.45	51.37	52.32	52.32	0.54%	10,856,474
May 15, 2025	51.86	52.38	51.62	52.04	52.04	-0.38%	10,315,483
May 14, 2025	50.65	52.69	50.65	52.24	52.24	3.14%	14,023,620
May 13, 2025	50.78	51.33	50.21	50.65	50.65	-0.22%	12,936,261
May 12, 2025	51.15	51.16	50.19	50.76	50.76	2.09%	15,890,586
May 9, 2025	51.27	51.27	49.41	49.72	49.72	-3.36%	16,064,237
May 8, 2025	51.70	52.17	51.36	51.45	51.45	-0.37%	12,471,742
May 7, 2025	50.54	51.90	50.24	51.64	51.64	2.54%	11,360,588
May 6, 2025	49.58	50.92	49.51	50.36	50.36	0.70%	9,758,715
May 5, 2025	51.05	51.12	49.98	50.01	50.01	-3.01%	11,398,680
May 2, 2025	50.95	51.78	50.87	51.56	51.56	2.46%	9,059,037