Chipotle Mexican Grill, Inc. (CMG)

NYSE: CMG · Real-Time Price · USD

33.13

-1.31 (-3.80%)

At close: Jul 20, 2026, 4:00 PM EDT

33.08

-0.05 (-0.15%)

After-hours: Jul 20, 2026, 6:16 PM EDT

Chipotle Mexican Grill Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	34.15	34.16	32.73	33.13	33.13	-3.80%	19,670,129
Jul 17, 2026	34.72	35.47	34.31	34.44	34.44	0.70%	19,832,069
Jul 16, 2026	34.61	34.92	33.91	34.20	34.20	-1.24%	17,440,031
Jul 15, 2026	36.77	36.77	34.55	34.63	34.63	-4.94%	20,022,978
Jul 14, 2026	36.60	37.09	36.21	36.43	36.43	-0.55%	17,417,188
Jul 13, 2026	36.13	37.07	36.02	36.63	36.63	3.91%	20,644,234
Jul 10, 2026	34.96	35.78	34.65	35.25	35.25	1.88%	12,537,655
Jul 9, 2026	33.43	34.62	33.00	34.60	34.60	3.50%	15,533,277
Jul 8, 2026	34.02	34.02	33.00	33.43	33.43	-2.68%	15,476,538
Jul 7, 2026	34.69	35.38	34.24	34.35	34.35	1.09%	15,405,145
Jul 6, 2026	35.17	35.35	33.78	33.98	33.98	-3.98%	16,925,442
Jul 2, 2026	35.21	35.47	34.89	35.39	35.39	1.11%	14,584,003
Jul 1, 2026	33.96	35.09	33.96	35.00	35.00	2.94%	16,886,656
Jun 30, 2026	33.00	34.02	32.72	34.00	34.00	3.12%	16,383,111
Jun 29, 2026	33.27	33.33	32.51	32.97	32.97	-1.11%	16,664,049
Jun 26, 2026	32.30	33.59	32.26	33.34	33.34	3.28%	60,318,083
Jun 25, 2026	31.84	32.42	31.60	32.28	32.28	1.86%	21,626,480
Jun 24, 2026	31.23	31.79	31.10	31.69	31.69	2.39%	13,925,447
Jun 23, 2026	30.89	31.40	30.72	30.95	30.95	1.34%	14,193,121
Jun 22, 2026	32.25	32.33	30.45	30.54	30.54	-6.00%	18,129,754
Jun 18, 2026	31.86	32.82	31.63	32.49	32.49	1.98%	25,797,336
Jun 17, 2026	32.12	32.51	31.63	31.86	31.86	-2.30%	14,475,459
Jun 16, 2026	32.69	33.45	32.57	32.61	32.61	-0.37%	14,870,354
Jun 15, 2026	32.64	33.06	32.42	32.73	32.73	1.55%	19,426,172
Jun 12, 2026	31.50	32.59	31.50	32.23	32.23	3.14%	19,912,202
Jun 11, 2026	30.40	31.32	29.95	31.25	31.25	2.73%	16,151,222
Jun 10, 2026	30.10	30.81	29.77	30.42	30.42	1.81%	16,406,624
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