Chipotle Mexican Grill, Inc. (CMG)

Chipotle Mexican Grill Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	29.22	30.24	29.10	29.88	29.88	2.08%	19,424,161
Jun 8, 2026	29.00	29.62	28.71	29.27	29.27	-0.24%	16,123,067
Jun 5, 2026	29.09	30.27	28.95	29.34	29.34	4.12%	40,607,488
Jun 4, 2026	29.10	29.57	28.04	28.18	28.18	-1.95%	29,115,855
Jun 3, 2026	28.51	29.17	28.16	28.74	28.74	-1.78%	25,793,628
Jun 2, 2026	30.12	30.19	29.10	29.26	29.26	-4.22%	25,517,621
Jun 1, 2026	32.00	32.24	30.48	30.55	30.55	-4.11%	32,093,219
May 29, 2026	32.37	32.67	31.84	31.86	31.86	-1.73%	27,821,044
May 28, 2026	32.30	32.62	31.82	32.42	32.42	-0.83%	14,962,454
May 27, 2026	32.68	33.32	32.59	32.69	32.69	1.18%	13,618,599
May 26, 2026	32.86	32.94	32.01	32.31	32.31	-1.76%	16,792,128
May 22, 2026	32.69	32.94	32.40	32.89	32.89	0.27%	18,614,036
May 21, 2026	32.53	33.01	32.07	32.80	32.80	-0.49%	17,554,572
May 20, 2026	33.10	33.27	32.20	32.96	32.96	-0.24%	12,264,927
May 19, 2026	33.89	33.95	32.52	33.04	33.04	-2.10%	17,153,574
May 18, 2026	32.41	33.76	32.41	33.75	33.75	3.37%	13,426,505
May 15, 2026	31.97	33.07	31.97	32.65	32.65	1.75%	11,960,033
May 14, 2026	32.33	32.69	32.07	32.09	32.09	-0.06%	13,042,614
May 13, 2026	32.42	32.60	31.97	32.11	32.11	-1.71%	13,237,170
May 12, 2026	32.03	33.08	32.00	32.67	32.67	2.35%	13,450,663
May 11, 2026	32.29	32.39	31.63	31.92	31.92	-1.75%	18,647,408
May 8, 2026	33.43	33.50	32.14	32.49	32.49	-2.34%	12,947,295
May 7, 2026	32.50	33.30	32.05	33.27	33.27	1.62%	17,020,180
May 6, 2026	33.19	33.62	32.69	32.74	32.74	1.33%	16,697,234
May 5, 2026	32.18	32.39	31.72	32.31	32.31	1.03%	20,303,038
May 4, 2026	33.00	33.17	31.94	31.98	31.98	-3.03%	16,842,215
May 1, 2026	34.00	34.17	32.88	32.98	32.98	-2.97%	20,862,378
Apr 30, 2026	35.10	35.10	33.45	33.99	33.99	3.03%	35,147,039
Apr 29, 2026	32.80	33.15	32.43	32.99	32.99	0.37%	29,828,874
Apr 28, 2026	33.49	33.74	32.69	32.87	32.87	-2.29%	21,352,092
Apr 27, 2026	34.26	34.67	33.49	33.64	33.64	-1.67%	15,918,042
Apr 24, 2026	33.97	34.36	33.67	34.21	34.21	0.91%	12,494,164
Apr 23, 2026	35.11	35.24	33.61	33.90	33.90	-3.45%	22,765,588
Apr 22, 2026	35.72	35.76	34.71	35.11	35.11	-2.61%	15,801,814
Apr 21, 2026	36.10	37.08	35.71	36.05	36.05	0.61%	13,015,998
Apr 20, 2026	35.79	36.16	35.65	35.83	35.83	-	11,551,927
Apr 17, 2026	35.62	36.65	35.43	35.83	35.83	2.14%	16,513,823
Apr 16, 2026	35.60	35.70	34.91	35.08	35.08	-0.48%	12,190,430
Apr 15, 2026	35.06	35.52	34.93	35.25	35.25	0.95%	10,251,226
Apr 14, 2026	34.83	35.28	34.63	34.92	34.92	0.95%	8,967,855
Apr 13, 2026	33.95	34.84	33.40	34.59	34.59	1.47%	12,712,173
Apr 10, 2026	34.23	34.50	33.91	34.09	34.09	-0.44%	9,835,070
Apr 9, 2026	33.57	34.67	33.47	34.24	34.24	1.33%	12,382,130
Apr 8, 2026	34.63	35.29	33.67	33.79	33.79	2.21%	13,156,088
Apr 7, 2026	33.43	33.62	32.60	33.06	33.06	-1.31%	12,766,986
Apr 6, 2026	32.85	33.63	32.67	33.50	33.50	1.03%	13,852,322
Apr 2, 2026	32.10	33.31	31.82	33.16	33.16	1.62%	12,559,878
Apr 1, 2026	32.42	32.88	32.00	32.63	32.63	1.94%	12,750,255
Mar 31, 2026	31.59	32.29	31.39	32.01	32.01	2.73%	17,777,935
Mar 30, 2026	30.72	31.62	30.60	31.16	31.16	0.97%	13,010,750

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.