Chipotle Mexican Grill, Inc. (BMV:CMG)
Mexico
· Delayed Price · Currency is MXN 585.05
-9.95 (-1.67%)
At close: Apr 27, 2026
Chipotle Mexican Grill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 580.00 | 581.99 | 577.00 | 577.00 | - | -1.38% | 20 |
| Apr 27, 2026 | 590.00 | 590.01 | 585.00 | 585.05 | 585.05 | -1.67% | 133 |
| Apr 24, 2026 | 593.50 | 595.00 | 593.40 | 595.00 | 595.00 | 1.36% | 547 |
| Apr 23, 2026 | 600.00 | 603.00 | 587.00 | 587.00 | 587.00 | -3.17% | 149 |
| Apr 22, 2026 | 612.00 | 613.00 | 606.20 | 606.20 | 606.20 | -2.85% | 640 |
| Apr 21, 2026 | 630.00 | 636.99 | 624.00 | 624.00 | 624.00 | 0.96% | 467 |
| Apr 20, 2026 | 615.00 | 618.08 | 615.00 | 618.08 | 618.08 | 0.17% | 27 |
| Apr 17, 2026 | 613.95 | 617.03 | 613.95 | 617.03 | 617.03 | 1.99% | 48 |
| Apr 16, 2026 | 610.00 | 610.00 | 605.00 | 605.00 | 605.00 | -1.14% | 25 |
| Apr 15, 2026 | 610.00 | 612.00 | 610.00 | 612.00 | 612.00 | 1.66% | 1,137 |
| Apr 14, 2026 | 600.00 | 602.00 | 600.00 | 602.00 | 602.00 | 0.50% | 33 |
| Apr 13, 2026 | 590.00 | 600.50 | 587.00 | 599.00 | 599.00 | 1.53% | 133 |
| Apr 10, 2026 | 593.00 | 593.00 | 590.00 | 590.00 | 590.00 | -0.51% | 150 |
| Apr 9, 2026 | 586.00 | 593.00 | 586.00 | 593.00 | 593.00 | 1.19% | 72 |
| Apr 8, 2026 | 593.00 | 593.00 | 586.00 | 586.00 | 586.00 | - | 320 |
| Apr 7, 2026 | 595.20 | 595.20 | 585.00 | 586.01 | 586.01 | -1.84% | 103 |
| Apr 6, 2026 | 580.00 | 597.00 | 580.00 | 597.00 | 597.00 | 2.72% | 102 |
| Apr 1, 2026 | 573.92 | 582.82 | 573.92 | 581.20 | 581.20 | 1.25% | 94 |
| Mar 31, 2026 | 568.00 | 574.00 | 567.00 | 574.00 | 574.00 | 1.77% | 477 |
| Mar 30, 2026 | 565.01 | 565.01 | 564.00 | 564.00 | 564.00 | 0.89% | 96 |
| Mar 27, 2026 | 575.00 | 575.00 | 559.00 | 559.00 | 559.00 | -2.95% | 616 |
| Mar 26, 2026 | 578.00 | 578.00 | 576.00 | 576.00 | 576.00 | - | 25 |
| Mar 25, 2026 | 575.00 | 578.00 | 574.00 | 576.00 | 576.00 | -1.71% | 230 |
| Mar 24, 2026 | 585.00 | 586.00 | 585.00 | 586.00 | 586.00 | -2.33% | 452 |
| Mar 23, 2026 | 599.99 | 600.00 | 599.99 | 600.00 | 600.00 | 0.84% | 23 |
| Mar 20, 2026 | 595.50 | 597.00 | 594.01 | 595.01 | 595.01 | 1.28% | 226 |
| Mar 19, 2026 | 583.00 | 587.48 | 576.00 | 587.48 | 587.48 | 0.42% | 748 |
| Mar 18, 2026 | 598.00 | 598.00 | 583.00 | 585.00 | 585.00 | -3.63% | 2,270 |
| Mar 17, 2026 | 615.00 | 615.00 | 601.00 | 607.01 | 607.01 | 4.12% | 5,183 |
| Mar 13, 2026 | 580.01 | 586.60 | 580.01 | 583.00 | 583.00 | - | 137 |
| Mar 12, 2026 | 590.00 | 598.00 | 582.50 | 583.00 | 583.00 | -2.75% | 463 |
| Mar 11, 2026 | 604.47 | 605.00 | 599.50 | 599.50 | 599.50 | -3.46% | 5,099 |
| Mar 10, 2026 | 620.99 | 620.99 | 620.99 | 620.99 | 620.99 | 0.66% | 109 |
| Mar 9, 2026 | 620.01 | 620.01 | 609.00 | 616.89 | 616.89 | -2.08% | 86 |
| 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 |