Chipotle Mexican Grill, Inc. (CMG)

Chipotle Mexican Grill Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	32.80	33.15	32.43	32.99	32.99	0.37%	27,469,603
Apr 28, 2026	33.49	33.74	32.69	32.87	32.87	-2.29%	20,956,184
Apr 27, 2026	34.26	34.67	33.49	33.64	33.64	-1.67%	15,536,815
Apr 24, 2026	33.97	34.36	33.67	34.21	34.21	0.91%	12,463,029
Apr 23, 2026	35.11	35.24	33.61	33.90	33.90	-3.45%	22,740,628
Apr 22, 2026	35.72	35.76	34.71	35.11	35.11	-2.61%	15,775,014
Apr 21, 2026	36.10	37.08	35.71	36.05	36.05	0.61%	13,004,078
Apr 20, 2026	35.79	36.16	35.65	35.83	35.83	-	11,540,142
Apr 17, 2026	35.62	36.65	35.43	35.83	35.83	2.14%	16,478,489
Apr 16, 2026	35.60	35.70	34.91	35.08	35.08	-0.48%	12,187,867
Apr 15, 2026	35.06	35.52	34.93	35.25	35.25	0.95%	10,232,377
Apr 14, 2026	34.83	35.28	34.63	34.92	34.92	0.95%	8,958,485
Apr 13, 2026	33.95	34.84	33.40	34.59	34.59	1.47%	12,702,190
Apr 10, 2026	34.23	34.50	33.91	34.09	34.09	-0.44%	9,830,792
Apr 9, 2026	33.57	34.67	33.47	34.24	34.24	1.33%	12,374,605
Apr 8, 2026	34.63	35.29	33.67	33.79	33.79	2.21%	13,023,867
Apr 7, 2026	33.43	33.62	32.60	33.06	33.06	-1.31%	12,665,525
Apr 6, 2026	32.85	33.63	32.67	33.50	33.50	1.03%	13,846,523
Apr 2, 2026	32.10	33.31	31.82	33.16	33.16	1.62%	12,513,845
Apr 1, 2026	32.42	32.88	32.00	32.63	32.63	1.94%	12,741,354
Mar 31, 2026	31.59	32.29	31.39	32.01	32.01	2.73%	17,530,713
Mar 30, 2026	30.72	31.62	30.60	31.16	31.16	0.97%	12,886,208
Mar 27, 2026	32.01	32.01	30.77	30.86	30.86	-4.07%	15,440,323
Mar 26, 2026	32.39	33.06	32.12	32.17	32.17	-1.02%	9,927,951
Mar 25, 2026	33.02	33.30	32.08	32.50	32.50	-0.79%	13,796,107
Mar 24, 2026	33.02	33.16	32.49	32.76	32.76	-1.80%	14,481,613
Mar 23, 2026	34.25	34.29	33.33	33.36	33.36	-0.03%	16,393,304
Mar 20, 2026	33.68	33.74	32.93	33.37	33.37	1.31%	24,642,031
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

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.