Chipotle Mexican Grill, Inc. (CMG)
NYSE: CMG · Real-Time Price · USD
49.50
-0.11 (-0.21%)
At close: Mar 25, 2025, 4:00 PM
49.60
+0.11 (0.21%)
After-hours: Mar 25, 2025, 4:34 PM EST
Chipotle Mexican Grill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 49.73 | 50.26 | 49.46 | 49.51 | 49.51 | -0.18% | 11,292,217 |
| Mar 24, 2025 | 49.07 | 49.79 | 48.40 | 49.60 | 49.60 | 2.20% | 15,517,042 |
| Mar 21, 2025 | 48.44 | 48.70 | 47.79 | 48.53 | 48.53 | -0.96% | 19,459,939 |
| Mar 20, 2025 | 48.50 | 49.35 | 48.49 | 49.00 | 49.00 | 0.02% | 10,718,816 |
| Mar 19, 2025 | 47.75 | 49.09 | 47.75 | 48.99 | 48.99 | 2.51% | 16,346,562 |
| Mar 18, 2025 | 49.33 | 49.33 | 47.55 | 47.79 | 47.79 | -3.75% | 17,984,526 |
| Mar 17, 2025 | 50.01 | 50.23 | 49.29 | 49.65 | 49.65 | -0.76% | 10,426,193 |
| Mar 14, 2025 | 50.08 | 50.25 | 49.12 | 50.03 | 50.03 | 2.67% | 13,840,270 |
| Mar 13, 2025 | 49.95 | 50.02 | 48.22 | 48.73 | 48.73 | -2.64% | 12,552,482 |
| Mar 12, 2025 | 50.72 | 51.55 | 49.69 | 50.05 | 50.05 | 0.14% | 10,527,846 |
| Mar 11, 2025 | 49.81 | 51.30 | 49.58 | 49.98 | 49.98 | 0.30% | 12,357,496 |
| Mar 10, 2025 | 49.33 | 50.75 | 48.94 | 49.83 | 49.83 | -0.80% | 18,877,448 |
| Mar 7, 2025 | 51.39 | 51.39 | 48.01 | 50.23 | 50.23 | -2.41% | 24,666,758 |
| Mar 6, 2025 | 52.79 | 53.50 | 51.40 | 51.47 | 51.47 | -3.97% | 13,830,736 |
| Mar 5, 2025 | 53.27 | 54.00 | 52.90 | 53.60 | 53.60 | 0.81% | 8,788,881 |
| Mar 4, 2025 | 54.00 | 54.00 | 52.34 | 53.17 | 53.17 | -2.14% | 13,484,058 |
| Mar 3, 2025 | 55.02 | 55.70 | 53.85 | 54.33 | 54.33 | 0.67% | 12,613,385 |
| Feb 28, 2025 | 52.50 | 54.07 | 52.29 | 53.97 | 53.97 | 2.33% | 11,489,562 |
| Feb 27, 2025 | 53.77 | 54.09 | 52.51 | 52.74 | 52.74 | -1.27% | 8,050,105 |
| Feb 26, 2025 | 52.68 | 54.60 | 52.58 | 53.42 | 53.42 | 1.81% | 20,664,571 |
| Feb 25, 2025 | 51.13 | 52.73 | 50.54 | 52.47 | 52.47 | 2.46% | 17,744,868 |
| Feb 24, 2025 | 51.62 | 51.70 | 50.50 | 51.21 | 51.21 | -0.58% | 15,660,629 |
| Feb 21, 2025 | 53.01 | 53.13 | 51.27 | 51.51 | 51.51 | -2.90% | 12,638,537 |
| Feb 20, 2025 | 53.75 | 53.82 | 52.52 | 53.05 | 53.05 | -1.39% | 10,258,028 |
| Feb 19, 2025 | 54.29 | 54.68 | 53.12 | 53.80 | 53.80 | -1.27% | 15,588,940 |
| Feb 18, 2025 | 56.71 | 56.78 | 54.37 | 54.49 | 54.49 | -4.54% | 15,308,167 |
| Feb 14, 2025 | 58.16 | 58.19 | 56.98 | 57.08 | 57.08 | -1.81% | 8,755,429 |
| Feb 13, 2025 | 57.69 | 58.41 | 57.35 | 58.13 | 58.13 | 1.47% | 9,067,654 |
| Feb 12, 2025 | 55.98 | 57.40 | 55.81 | 57.29 | 57.29 | 1.98% | 8,242,823 |
| Feb 11, 2025 | 57.49 | 58.05 | 56.16 | 56.18 | 56.18 | -2.80% | 10,690,877 |
| Feb 10, 2025 | 57.46 | 59.09 | 57.27 | 57.80 | 57.80 | 0.93% | 13,786,779 |
| Feb 7, 2025 | 57.22 | 57.88 | 56.84 | 57.27 | 57.27 | -0.09% | 8,777,852 |
| Feb 6, 2025 | 57.95 | 58.28 | 56.55 | 57.32 | 57.32 | -0.33% | 10,266,995 |
| Feb 5, 2025 | 56.02 | 58.30 | 55.69 | 57.51 | 57.51 | -2.56% | 28,259,747 |
| Feb 4, 2025 | 58.41 | 59.19 | 58.28 | 59.02 | 59.02 | 1.13% | 16,227,778 |
| Feb 3, 2025 | 56.36 | 58.57 | 56.34 | 58.36 | 58.36 | 0.02% | 10,845,305 |
| Jan 31, 2025 | 59.08 | 59.08 | 58.20 | 58.35 | 58.35 | -1.08% | 8,353,315 |
| Jan 30, 2025 | 58.62 | 59.57 | 58.49 | 58.99 | 58.99 | 1.24% | 8,734,308 |
| Jan 29, 2025 | 57.71 | 58.56 | 57.50 | 58.27 | 58.27 | 0.76% | 6,571,996 |
| Jan 28, 2025 | 58.18 | 58.21 | 57.07 | 57.83 | 57.83 | -0.81% | 8,700,331 |
| Jan 27, 2025 | 56.27 | 58.48 | 56.22 | 58.30 | 58.30 | 2.82% | 12,076,845 |
| Jan 24, 2025 | 57.32 | 57.33 | 56.34 | 56.70 | 56.70 | -1.49% | 11,123,048 |
| Jan 23, 2025 | 55.70 | 57.77 | 55.64 | 57.56 | 57.56 | 2.97% | 12,444,571 |
| Jan 22, 2025 | 56.20 | 56.31 | 55.30 | 55.90 | 55.90 | -0.53% | 12,755,670 |
| Jan 21, 2025 | 57.73 | 57.84 | 56.06 | 56.20 | 56.20 | -2.29% | 13,868,763 |
| Jan 17, 2025 | 58.89 | 58.90 | 57.08 | 57.52 | 57.52 | -1.44% | 9,420,028 |
| Jan 16, 2025 | 57.44 | 59.11 | 57.07 | 58.36 | 58.36 | 1.73% | 9,376,473 |
| Jan 15, 2025 | 57.53 | 57.63 | 56.85 | 57.37 | 57.37 | 1.65% | 10,492,496 |
| Jan 14, 2025 | 56.81 | 56.83 | 55.98 | 56.44 | 56.44 | 0.32% | 6,010,305 |
| Jan 13, 2025 | 56.14 | 56.48 | 55.47 | 56.26 | 56.26 | -0.42% | 8,242,831 |