Chipotle Mexican Grill, Inc. (CMG)

Chipotle Mexican Grill Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 19, 2025	40.03	40.04	38.98	39.32	39.32	-1.23%	35,906,503
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
Sep 16, 2025	39.00	39.48	38.90	39.30	39.30	1.87%	23,534,091
Sep 15, 2025	38.70	39.04	38.42	38.58	38.58	-0.13%	19,221,281
Sep 12, 2025	38.99	38.99	38.34	38.63	38.63	-0.85%	22,319,658
Sep 11, 2025	38.71	39.10	38.30	38.96	38.96	0.65%	25,071,537
Sep 10, 2025	39.37	39.49	38.50	38.71	38.71	-1.90%	24,959,176
Sep 9, 2025	39.56	39.84	39.25	39.46	39.46	-0.48%	17,916,518
Sep 8, 2025	41.00	41.02	39.23	39.65	39.65	-3.43%	35,121,765
Sep 5, 2025	41.49	41.98	40.73	41.06	41.06	-0.85%	22,015,520
Sep 4, 2025	41.72	41.80	41.04	41.41	41.41	-0.91%	18,998,867
Sep 3, 2025	42.00	42.26	41.65	41.79	41.79	0.10%	11,856,882
Sep 2, 2025	41.81	42.17	41.47	41.75	41.75	-0.93%	20,801,565
Aug 29, 2025	42.27	42.40	41.77	42.14	42.14	-0.64%	14,796,123
Aug 28, 2025	42.73	42.74	42.02	42.41	42.41	-0.56%	13,220,128
Aug 27, 2025	42.52	42.94	42.46	42.65	42.65	0.31%	12,756,826
Aug 26, 2025	42.80	43.13	42.28	42.52	42.52	-0.54%	18,598,413
Aug 25, 2025	43.55	43.59	42.61	42.75	42.75	-2.04%	12,736,301
Aug 22, 2025	43.33	43.72	43.07	43.64	43.64	1.70%	10,912,848
Aug 21, 2025	42.95	43.10	42.54	42.91	42.91	-0.37%	11,193,664
Aug 20, 2025	43.21	43.99	43.00	43.07	43.07	-0.42%	12,488,090
Aug 19, 2025	43.50	43.77	42.92	43.25	43.25	-0.30%	19,153,745
Aug 18, 2025	43.98	44.27	43.36	43.38	43.38	-1.50%	18,105,552
Aug 15, 2025	43.18	44.09	43.11	44.04	44.04	2.02%	19,054,151
Aug 14, 2025	43.44	43.44	42.01	43.17	43.17	-0.71%	22,872,348
Aug 13, 2025	42.82	43.58	42.40	43.48	43.48	1.52%	19,498,208
Aug 12, 2025	42.75	43.19	42.43	42.83	42.83	2.91%	17,463,971
Aug 11, 2025	41.37	42.04	41.18	41.62	41.62	0.43%	17,591,522
Aug 8, 2025	42.52	42.72	41.43	41.44	41.44	-2.93%	22,596,478
Aug 7, 2025	42.98	43.19	42.38	42.69	42.69	-	14,615,946
Aug 6, 2025	42.78	42.94	42.39	42.69	42.69	0.14%	14,071,927
Aug 5, 2025	42.86	43.41	42.43	42.63	42.63	-0.58%	15,932,819
Aug 4, 2025	42.70	43.10	42.25	42.88	42.88	0.85%	16,701,288
Aug 1, 2025	42.61	43.15	42.46	42.52	42.52	-0.84%	19,124,230
Jul 31, 2025	43.51	43.91	42.83	42.88	42.88	-2.01%	26,262,822
Jul 30, 2025	44.43	44.54	43.63	43.76	43.76	-1.40%	28,442,210
Jul 29, 2025	44.72	44.83	44.12	44.38	44.38	-1.07%	28,369,134
Jul 28, 2025	46.56	46.61	44.86	44.86	44.86	-4.06%	32,072,008
Jul 25, 2025	45.90	47.18	45.76	46.76	46.76	2.23%	33,814,927
Jul 24, 2025	46.20	47.02	45.13	45.74	45.74	-13.34%	77,860,670
Jul 23, 2025	52.45	53.03	52.16	52.78	52.78	0.76%	20,980,487
Jul 22, 2025	52.67	52.98	51.53	52.38	52.38	-0.15%	15,930,314
Jul 21, 2025	54.13	54.20	52.44	52.46	52.46	-2.73%	14,140,094
Jul 18, 2025	54.22	54.29	53.49	53.93	53.93	0.73%	9,518,132
Jul 17, 2025	53.62	54.05	52.52	53.54	53.54	0.30%	10,968,733
Jul 16, 2025	54.07	54.21	53.13	53.38	53.38	-1.06%	11,712,927
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

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.