Chipotle Mexican Grill, Inc. (CMG)

Chipotle Mexican Grill Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2025	31.48	33.41	31.30	33.40	33.40	7.09%	28,250,252
Nov 24, 2025	31.73	31.93	31.01	31.19	31.19	-1.39%	24,806,926
Nov 21, 2025	30.57	32.00	30.56	31.63	31.63	4.22%	21,690,507
Nov 20, 2025	30.93	31.79	30.31	30.35	30.35	-2.10%	21,388,699
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
Oct 28, 2025	41.00	41.00	40.23	40.26	40.26	-1.95%	12,383,421
Oct 27, 2025	41.40	41.52	40.95	41.06	41.06	-0.32%	13,615,723
Oct 24, 2025	42.18	42.19	41.04	41.19	41.19	-1.46%	12,195,019
Oct 23, 2025	41.65	42.06	41.10	41.80	41.80	0.46%	11,440,966
Oct 22, 2025	42.24	42.38	41.43	41.61	41.61	-1.77%	10,182,395
Oct 21, 2025	41.59	42.74	41.58	42.36	42.36	1.75%	12,065,932
Oct 20, 2025	41.82	42.34	41.32	41.63	41.63	-0.55%	15,121,597
Oct 17, 2025	41.67	42.30	41.49	41.86	41.86	0.24%	9,933,391
Oct 16, 2025	41.82	42.18	41.47	41.76	41.76	-0.02%	12,209,615
Oct 15, 2025	42.35	42.82	41.74	41.77	41.77	-0.78%	15,218,839
Oct 14, 2025	40.30	42.61	40.06	42.10	42.10	2.93%	20,564,470
Oct 13, 2025	40.12	41.06	40.09	40.90	40.90	2.71%	13,235,776
Oct 10, 2025	41.08	41.40	39.81	39.82	39.82	-2.62%	15,268,976
Oct 9, 2025	41.04	41.66	40.87	40.89	40.89	-0.22%	15,623,122
Oct 8, 2025	41.00	41.11	40.26	40.98	40.98	0.07%	15,236,368
Oct 7, 2025	41.50	41.89	40.65	40.95	40.95	-1.63%	15,614,950
Oct 6, 2025	41.91	42.03	41.18	41.63	41.63	-0.31%	17,182,520
Oct 3, 2025	40.27	41.96	40.17	41.76	41.76	3.70%	30,057,373
Oct 2, 2025	39.03	40.38	39.00	40.27	40.27	3.34%	20,073,408
Oct 1, 2025	39.21	39.72	38.77	38.97	38.97	-0.56%	16,240,535
Sep 30, 2025	39.86	39.94	38.85	39.19	39.19	-1.78%	19,388,885
Sep 29, 2025	40.28	40.38	39.60	39.90	39.90	-0.45%	22,483,128
Sep 26, 2025	39.33	40.09	39.21	40.08	40.08	1.91%	14,898,252
Sep 25, 2025	39.36	39.50	38.82	39.33	39.33	-0.56%	16,684,150
Sep 24, 2025	39.65	39.71	38.99	39.55	39.55	-0.33%	21,056,163
Sep 23, 2025	40.23	40.38	39.48	39.68	39.68	-1.12%	21,692,560
Sep 22, 2025	39.19	40.22	39.09	40.13	40.13	2.06%	27,428,029
Sep 19, 2025	40.03	40.04	38.98	39.32	39.32	-1.23%	36,441,942
Sep 18, 2025	39.73	40.33	39.40	39.81	39.81	0.35%	23,592,526
Sep 17, 2025	39.49	40.25	39.37	39.67	39.67	0.94%	22,952,973

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.