Chipotle Mexican Grill, Inc. (CMG)

Chipotle Mexican Grill Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 27, 2026	32.01	32.01	30.77	30.86	30.86	-4.07%	15,495,841
Mar 26, 2026	32.39	33.06	32.12	32.17	32.17	-1.02%	10,156,275
Mar 25, 2026	33.02	33.30	32.08	32.50	32.50	-0.79%	13,814,661
Mar 24, 2026	33.02	33.16	32.49	32.76	32.76	-1.80%	14,495,628
Mar 23, 2026	34.25	34.29	33.33	33.36	33.36	-0.03%	16,444,323
Mar 20, 2026	33.68	33.74	32.93	33.37	33.37	1.31%	25,934,748
Mar 19, 2026	32.30	33.33	32.23	32.94	32.94	0.92%	16,133,665
Mar 18, 2026	34.03	34.06	32.62	32.64	32.64	-5.14%	19,011,445
Mar 17, 2026	34.40	35.06	34.33	34.41	34.41	0.97%	17,158,989
Mar 16, 2026	32.77	34.08	32.71	34.08	34.08	4.80%	17,722,655
Mar 13, 2026	33.25	33.29	32.36	32.52	32.52	-0.12%	20,383,688
Mar 12, 2026	33.44	33.63	32.52	32.56	32.56	-3.81%	20,004,254
Mar 11, 2026	34.74	34.90	33.59	33.85	33.85	-2.51%	21,523,023
Mar 10, 2026	35.02	35.20	34.46	34.72	34.72	-1.62%	16,666,018

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.