Chipotle Mexican Grill, Inc. (BMV:CMG)
Mexico
· Delayed Price · Currency is MXN 614.00
-16.00 (-2.54%)
Last updated: Mar 9, 2026, 10:59 AM CST
Chipotle Mexican Grill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 634.00 | 637.00 | 630.00 | 630.00 | 630.00 | -3.54% | 131 |
| Mar 5, 2026 | 649.50 | 657.00 | 649.50 | 653.12 | 653.12 | 2.05% | 136 |
| Mar 4, 2026 | 640.64 | 642.00 | 640.00 | 640.01 | 640.01 | -1.76% | 148 |
| Mar 3, 2026 | 636.00 | 651.50 | 634.00 | 651.50 | 651.50 | 3.41% | 240 |
| Mar 2, 2026 | 637.68 | 637.68 | 630.00 | 630.00 | 630.00 | -1.47% | 433 |
| Feb 27, 2026 | 649.99 | 649.99 | 639.38 | 639.39 | 639.39 | -2.38% | 185 |
| Feb 26, 2026 | 655.68 | 657.00 | 654.50 | 655.00 | 655.00 | 1.77% | 2,350 |
| Feb 25, 2026 | 637.50 | 645.00 | 637.50 | 643.60 | 643.60 | 3.45% | 415 |
| Feb 24, 2026 | 628.75 | 628.75 | 622.01 | 622.16 | 622.16 | -1.09% | 1,020 |
| Feb 23, 2026 | 629.70 | 633.00 | 621.87 | 629.00 | 629.00 | -2.16% | 171 |
| Feb 20, 2026 | 650.00 | 650.00 | 641.00 | 642.87 | 642.87 | -1.10% | 1,451 |
| Feb 19, 2026 | 660.31 | 660.31 | 645.75 | 650.00 | 650.00 | -1.81% | 397 |
| Feb 18, 2026 | 662.00 | 662.01 | 662.00 | 662.01 | 662.01 | 2.56% | 74 |
| Feb 17, 2026 | 640.00 | 645.50 | 635.02 | 645.50 | 645.50 | 3.61% | 97 |
| Feb 13, 2026 | 617.40 | 635.00 | 617.40 | 623.00 | 623.00 | 0.48% | 159 |
| Feb 12, 2026 | 637.51 | 637.51 | 620.00 | 620.01 | 620.01 | -2.75% | 1,092 |
| Feb 11, 2026 | 650.00 | 650.00 | 637.52 | 637.52 | 637.52 | -6.95% | 657 |
| Feb 10, 2026 | 685.15 | 685.15 | 685.15 | 685.15 | 685.15 | 0.76% | 24 |
| Feb 9, 2026 | 677.99 | 682.45 | 668.82 | 680.00 | 680.00 | 0.74% | 462 |
| Feb 6, 2026 | 669.60 | 692.00 | 669.60 | 675.00 | 675.00 | -0.07% | 1,252 |
| Feb 5, 2026 | 687.03 | 689.99 | 673.00 | 675.49 | 675.49 | -2.67% | 92 |
| Feb 4, 2026 | 656.00 | 694.00 | 655.00 | 694.00 | 694.00 | 3.48% | 7,176 |
| Feb 3, 2026 | 670.00 | 672.00 | 657.00 | 670.68 | 670.68 | -1.24% | 1,622 |
| Jan 30, 2026 | 675.00 | 679.86 | 675.00 | 679.07 | 679.07 | 1.25% | 185 |
| Jan 29, 2026 | 668.00 | 675.00 | 668.00 | 670.68 | 670.68 | - | 405 |
| Jan 28, 2026 | 684.75 | 684.75 | 670.68 | 670.68 | 670.68 | -1.80% | 1,401 |
| Jan 27, 2026 | 680.00 | 683.00 | 680.00 | 683.00 | 683.00 | -1.01% | 81 |
| Jan 26, 2026 | 690.00 | 690.00 | 686.86 | 689.99 | 689.99 | -2.55% | 1,657 |
| Jan 23, 2026 | 709.65 | 711.00 | 708.01 | 708.01 | 708.01 | -0.28% | 174 |
| Jan 22, 2026 | 713.99 | 718.00 | 710.00 | 710.00 | 710.00 | -0.56% | 316 |
| Jan 21, 2026 | 694.39 | 714.00 | 694.00 | 714.00 | 714.00 | 2.31% | 522 |
| Jan 20, 2026 | 700.00 | 703.00 | 696.00 | 697.88 | 697.88 | -1.01% | 739 |
| Jan 19, 2026 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | 20 |
| Jan 16, 2026 | 704.00 | 708.01 | 704.00 | 705.01 | 705.01 | -0.84% | 283 |
| Jan 15, 2026 | 723.00 | 723.00 | 710.00 | 711.00 | 711.00 | -1.39% | 265 |
| Jan 14, 2026 | 705.00 | 721.00 | 705.00 | 721.00 | 721.00 | 3.74% | 325 |
| Jan 13, 2026 | 703.30 | 705.00 | 693.01 | 695.00 | 695.00 | -3.87% | 5,596 |
| Jan 12, 2026 | 717.73 | 725.00 | 717.73 | 723.00 | 723.00 | 0.42% | 465 |
| Jan 9, 2026 | 712.00 | 720.00 | 710.40 | 720.00 | 720.00 | 1.98% | 282 |
| Jan 8, 2026 | 690.00 | 715.00 | 690.00 | 706.00 | 706.00 | 1.26% | 1,303 |
| Jan 7, 2026 | 695.01 | 705.00 | 695.00 | 697.24 | 697.24 | -0.47% | 614 |
| Jan 6, 2026 | 690.00 | 704.00 | 690.00 | 700.50 | 700.50 | 1.97% | 1,213 |
| Jan 5, 2026 | 672.04 | 695.00 | 672.04 | 687.00 | 687.00 | 2.23% | 3,335 |
| Jan 2, 2026 | 663.00 | 672.04 | 663.00 | 672.04 | 672.04 | 0.76% | 197 |
| Dec 31, 2025 | 662.51 | 667.00 | 660.00 | 667.00 | 667.00 | -0.29% | 75 |
| Dec 30, 2025 | 669.00 | 669.00 | 668.93 | 668.93 | 668.93 | 0.38% | 172 |
| Dec 29, 2025 | 645.28 | 675.58 | 645.28 | 666.39 | 666.39 | -1.57% | 250 |
| Dec 26, 2025 | 675.01 | 677.00 | 674.10 | 677.00 | 677.00 | -0.15% | 365 |
| Dec 24, 2025 | 680.00 | 681.00 | 677.59 | 678.00 | 678.00 | 0.45% | 187 |
| Dec 23, 2025 | 671.00 | 674.99 | 665.00 | 674.99 | 674.99 | -0.74% | 195 |
| Dec 22, 2025 | 680.00 | 685.00 | 679.00 | 680.00 | 680.00 | 0.15% | 547 |
| Dec 19, 2025 | 680.00 | 688.00 | 668.00 | 679.01 | 679.01 | -0.11% | 5,569 |
| Dec 18, 2025 | 680.00 | 683.00 | 676.99 | 679.79 | 679.79 | 0.78% | 826 |
| Dec 17, 2025 | 658.00 | 674.50 | 658.00 | 674.50 | 674.50 | 5.39% | 4,984 |
| Dec 16, 2025 | 645.01 | 647.00 | 637.00 | 640.00 | 640.00 | -1.54% | 602 |
| Dec 15, 2025 | 640.00 | 654.00 | 640.00 | 649.99 | 649.99 | 3.01% | 7,912 |
| Dec 11, 2025 | 623.00 | 631.01 | 623.00 | 631.00 | 631.00 | 1.96% | 880 |
| Dec 10, 2025 | 616.00 | 618.90 | 612.50 | 618.90 | 618.90 | 0.63% | 10,383 |
| Dec 9, 2025 | 613.81 | 618.99 | 613.81 | 615.02 | 615.02 | - | 191 |
| Dec 8, 2025 | 617.00 | 620.00 | 612.01 | 615.00 | 615.00 | - | 626 |
| Dec 5, 2025 | 612.76 | 617.00 | 612.76 | 615.00 | 615.00 | -1.03% | 233 |
| Dec 4, 2025 | 620.19 | 621.39 | 610.00 | 621.39 | 621.39 | 0.20% | 3,452 |
| Dec 3, 2025 | 625.00 | 630.00 | 620.00 | 620.17 | 620.17 | -0.81% | 4,776 |
| Dec 2, 2025 | 630.00 | 630.00 | 620.00 | 625.25 | 625.25 | -1.07% | 503 |
| Dec 1, 2025 | 631.00 | 640.05 | 630.99 | 632.00 | 632.00 | -0.16% | 1,762 |
| Nov 28, 2025 | 626.00 | 635.80 | 624.00 | 633.00 | 633.00 | -1.56% | 691 |
| Nov 27, 2025 | 650.00 | 650.00 | 642.50 | 643.00 | 643.00 | 3.07% | 94 |
| Nov 26, 2025 | 615.00 | 626.20 | 615.00 | 623.87 | 623.87 | 2.12% | 6,099 |
| Nov 25, 2025 | 590.00 | 613.20 | 590.00 | 610.93 | 610.93 | 5.92% | 3,936 |
| Nov 24, 2025 | 584.00 | 594.99 | 576.80 | 576.80 | 576.80 | -1.65% | 1,041 |
| Nov 21, 2025 | 576.00 | 590.00 | 572.15 | 586.50 | 586.50 | 4.91% | 4,827 |
| Nov 20, 2025 | 569.00 | 573.00 | 559.00 | 559.04 | 559.04 | -1.75% | 2,463 |
| Nov 19, 2025 | 564.99 | 569.00 | 560.00 | 569.00 | 569.00 | 0.73% | 908 |
| Nov 18, 2025 | 571.00 | 571.00 | 558.00 | 564.90 | 564.90 | -1.84% | 1,015 |
| Nov 14, 2025 | 569.00 | 577.99 | 569.00 | 575.50 | 575.50 | 0.35% | 433 |
| Nov 13, 2025 | 577.00 | 578.01 | 571.78 | 573.47 | 573.47 | 0.43% | 1,186 |
| Nov 12, 2025 | 552.00 | 571.00 | 550.00 | 571.00 | 571.00 | 4.57% | 8,533 |
| Nov 11, 2025 | 550.00 | 552.01 | 546.00 | 546.02 | 546.02 | -2.25% | 1,053 |
| Nov 10, 2025 | 561.19 | 570.25 | 557.11 | 558.59 | 558.59 | -0.96% | 1,067 |
| Nov 7, 2025 | 571.97 | 571.97 | 556.01 | 564.02 | 564.02 | -0.82% | 22,471 |
| Nov 6, 2025 | 587.02 | 587.02 | 568.00 | 568.67 | 568.67 | -5.22% | 3,609 |
| Nov 5, 2025 | 593.04 | 600.00 | 585.00 | 599.99 | 599.99 | 1.18% | 6,314 |
| Nov 4, 2025 | 585.99 | 598.99 | 582.01 | 593.00 | 593.00 | 1.94% | 5,081 |
| Nov 3, 2025 | 590.00 | 593.14 | 579.01 | 581.73 | 581.73 | -1.05% | 2,803 |
| Oct 31, 2025 | 617.00 | 617.00 | 580.00 | 587.90 | 587.90 | -2.93% | 12,716 |
| Oct 30, 2025 | 673.90 | 673.90 | 595.00 | 605.66 | 605.66 | -17.93% | 22,060 |
| Oct 29, 2025 | 734.00 | 750.01 | 733.59 | 738.01 | 738.01 | -0.81% | 2,174 |
| Oct 28, 2025 | 755.00 | 755.00 | 742.80 | 744.07 | 744.07 | -1.53% | 1,324 |
| Oct 27, 2025 | 760.00 | 760.00 | 753.41 | 755.61 | 755.61 | -0.18% | 901 |
| Oct 24, 2025 | 767.00 | 769.00 | 755.00 | 757.01 | 757.01 | -1.56% | 4,128 |
| Oct 23, 2025 | 763.00 | 773.30 | 758.00 | 769.00 | 769.00 | -0.31% | 431 |
| Oct 22, 2025 | 787.00 | 787.00 | 764.00 | 771.41 | 771.41 | -1.86% | 3,621 |
| Oct 21, 2025 | 769.00 | 786.00 | 769.00 | 786.00 | 786.00 | 2.75% | 1,090 |
| Oct 20, 2025 | 774.36 | 774.36 | 761.00 | 765.00 | 765.00 | -0.91% | 999 |
| Oct 17, 2025 | 771.00 | 772.00 | 762.00 | 771.99 | 771.99 | 0.26% | 646 |
| Oct 16, 2025 | 774.00 | 774.00 | 763.01 | 770.00 | 770.00 | -0.37% | 261 |
| Oct 15, 2025 | 789.00 | 789.00 | 771.00 | 772.83 | 772.83 | -0.66% | 1,184 |
| Oct 14, 2025 | 750.42 | 787.00 | 746.00 | 778.00 | 778.00 | 3.05% | 36,771 |
| Oct 13, 2025 | 741.00 | 757.99 | 741.00 | 755.00 | 755.00 | 1.89% | 1,022 |
| Oct 10, 2025 | 755.00 | 755.01 | 740.00 | 741.00 | 741.00 | -1.49% | 766 |