Chipotle Mexican Grill, Inc. (CMG)

NYSE: CMG · Real-Time Price · USD

32.94

+0.30 (0.92%)

At close: Mar 19, 2026, 4:00 PM EDT

33.00

+0.06 (0.18%)

After-hours: Mar 19, 2026, 7:59 PM EDT

Chipotle Mexican Grill Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	32.30	33.33	32.23	32.94	32.94	0.92%	16,103,921
Mar 18, 2026	34.03	34.06	32.62	32.64	32.64	-5.14%	18,904,078
Mar 17, 2026	34.40	35.06	34.33	34.41	34.41	0.97%	17,114,995
Mar 16, 2026	32.77	34.08	32.71	34.08	34.08	4.80%	17,698,693
Mar 13, 2026	33.25	33.29	32.36	32.52	32.52	-0.12%	20,248,292
Mar 12, 2026	33.44	33.63	32.52	32.56	32.56	-3.81%	19,964,473
Mar 11, 2026	34.74	34.90	33.59	33.85	33.85	-2.51%	21,004,953
Mar 10, 2026	35.02	35.20	34.46	34.72	34.72	-1.62%	16,635,418
Mar 9, 2026	34.50	35.38	34.01	35.29	35.29	-0.23%	17,695,374
Mar 6, 2026	36.93	36.96	35.12	35.37	35.37	-4.56%	17,532,491
Mar 5, 2026	36.40	37.47	36.40	37.06	37.06	0.95%	11,987,482
Mar 4, 2026	37.05	37.15	36.26	36.71	36.71	-0.60%	10,935,224
Mar 3, 2026	35.80	37.18	35.46	36.93	36.93	0.65%	13,859,888
Mar 2, 2026	36.36	36.77	35.62	36.69	36.69	-1.42%	14,904,752
Feb 27, 2026	37.50	37.50	36.29	37.22	37.22	-2.18%	20,764,591
Feb 26, 2026	37.75	38.34	37.59	38.05	38.05	1.47%	11,739,078
Feb 25, 2026	36.94	37.64	36.61	37.50	37.50	2.77%	14,160,577
Feb 24, 2026	36.57	36.83	36.15	36.49	36.49	-0.33%	13,621,273
Feb 23, 2026	37.13	37.39	36.17	36.61	36.61	-2.48%	14,382,696
Feb 20, 2026	37.91	38.29	37.26	37.54	37.54	-1.13%	13,157,575
Feb 19, 2026	38.49	38.60	37.51	37.97	37.97	-1.94%	10,863,176
Feb 18, 2026	38.12	39.20	38.12	38.72	38.72	2.22%	12,122,390
Feb 17, 2026	37.36	37.98	36.57	37.88	37.88	4.35%	17,175,091
Feb 13, 2026	36.19	37.10	36.13	36.30	36.30	1.28%	18,749,081
Feb 12, 2026	37.45	37.61	35.53	35.84	35.84	-3.71%	30,513,010
Feb 11, 2026	38.32	38.34	36.93	37.22	37.22	-3.17%	23,711,383
Feb 10, 2026	39.57	39.99	38.43	38.44	38.44	-2.90%	13,523,818
Feb 9, 2026	39.23	39.75	38.66	39.59	39.59	0.51%	17,172,722
Feb 6, 2026	38.78	40.14	38.78	39.39	39.39	2.44%	17,541,349
Feb 5, 2026	39.90	40.41	38.35	38.45	38.45	-3.71%	20,047,281
Feb 4, 2026	37.72	40.13	37.42	39.93	39.93	1.94%	40,466,432
Feb 3, 2026	38.38	39.21	37.83	39.17	39.17	1.71%	41,056,079
Feb 2, 2026	38.76	38.99	38.02	38.51	38.51	-0.93%	26,550,442
Jan 30, 2026	38.91	39.12	38.43	38.87	38.87	-0.59%	14,627,588
Jan 29, 2026	39.25	39.52	38.57	39.10	39.10	-0.15%	15,767,735
Jan 28, 2026	39.97	40.25	38.96	39.16	39.16	-1.24%	13,387,133
Jan 27, 2026	39.59	39.93	39.14	39.65	39.65	-0.18%	9,869,044
Jan 26, 2026	40.80	40.91	39.48	39.72	39.72	-2.81%	16,831,528
Jan 23, 2026	40.56	41.33	40.49	40.87	40.87	0.81%	11,989,554
Jan 22, 2026	40.77	41.20	40.45	40.54	40.54	-0.44%	12,910,857
Jan 21, 2026	39.25	41.42	39.10	40.72	40.72	4.41%	27,628,080
Jan 20, 2026	39.43	40.27	38.91	39.00	39.00	-2.40%	22,784,380
Jan 16, 2026	40.15	40.48	39.55	39.96	39.96	-0.99%	12,654,007
Jan 15, 2026	40.70	40.84	40.08	40.36	40.36	-0.57%	13,387,541
Jan 14, 2026	39.23	40.66	39.04	40.59	40.59	2.99%	16,011,551
Jan 13, 2026	39.76	40.11	38.69	39.41	39.41	-2.31%	19,410,048
Jan 12, 2026	40.00	40.64	39.32	40.34	40.34	0.57%	14,480,697
Jan 9, 2026	39.74	40.15	39.05	40.11	40.11	2.37%	18,266,231
Jan 8, 2026	38.67	39.82	38.42	39.18	39.18	0.80%	13,628,422
Jan 7, 2026	38.72	39.49	38.66	38.87	38.87	0.65%	12,621,538