Skip to main content
Chipotle Mexican Grill, Inc. (BVMF:C1MG34)
Brazil flag Brazil · Delayed Price · Currency is BRL
9.25
+0.22 (2.44%)
At close: Dec 5, 2025

Chipotle Mexican Grill Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.089.139.089.13-1.11%112
Dec 4, 20259.049.048.959.039.03-1.10%2,321
Dec 3, 20259.249.249.049.139.13-1.30%150
Dec 2, 20259.259.259.259.259.250.11%3
Dec 1, 20259.289.369.189.249.240.65%1,459
Nov 28, 20259.099.289.099.189.182.57%854
Nov 27, 20258.958.958.958.958.95-2.08%2
Nov 26, 20258.959.148.959.149.142.12%226
Nov 25, 20258.788.958.788.958.955.29%28,176
Nov 24, 20258.588.588.498.508.50-1,990
Nov 21, 20258.338.508.338.508.503.16%1,001
Nov 19, 20258.228.288.228.248.241.35%27
Nov 18, 20258.228.228.138.138.13-1,190,915
Nov 17, 20258.428.428.138.138.13-2.40%471
Nov 14, 20258.288.338.228.338.330.36%1,028
Nov 13, 20258.288.358.288.308.300.48%192
Nov 12, 20257.928.267.928.268.264.29%2,466
Nov 11, 20258.078.077.857.927.92-2.10%2,970
Nov 10, 20258.108.218.098.098.09-0.86%329
Nov 7, 20258.078.218.028.168.16-0.97%15,620
Nov 6, 20258.348.388.208.248.24-3.85%22,251
Nov 5, 20258.408.578.408.578.57-0.12%10
Nov 4, 20258.348.588.348.588.582.14%112
Nov 3, 20258.428.588.408.408.40-0.71%4,210
Oct 31, 20258.508.638.438.468.46-4.51%31,317
Oct 30, 20258.679.158.488.868.86-19.09%29,498
Oct 29, 202510.9510.9510.9510.9510.951.01%1
Oct 28, 202510.8410.8410.8410.8410.84-2.17%129
Oct 27, 202511.0711.1111.0411.0811.080.09%124
Oct 24, 202511.0711.0711.0711.0711.07-2.12%2
Oct 23, 202511.1511.3111.1511.3111.31-0.79%816
Oct 22, 202511.4011.4011.4011.4011.40-0.09%2
Oct 21, 202511.1811.4111.1811.4111.412.42%12
Oct 20, 202511.1411.1411.1411.1411.14-1.59%33,250
Oct 17, 202511.3411.3411.3211.3211.32-0.18%10
Oct 16, 202511.7011.7011.3411.3411.34-2.07%98
Oct 15, 202511.5111.5811.5111.5811.584.80%92
Oct 13, 202510.9711.1710.9711.0511.050.91%343
Oct 10, 202511.0311.0310.9510.9510.95-1.53%15
Oct 9, 202511.1011.1211.0911.1211.122.21%503
Oct 8, 202510.9110.9110.8810.8810.88-0.64%93
Oct 7, 202510.8911.0910.8910.9510.95-1.53%27
Oct 6, 202510.9411.1310.9411.1211.12-0.45%24
Oct 3, 202510.7911.1710.7911.1711.174.10%711
Oct 2, 202510.4810.7310.4310.7310.733.47%218
Oct 1, 202510.5410.5410.3610.3710.37-1.61%208
Sep 30, 202510.5410.5410.5410.5410.54-1.22%1
Sep 29, 202510.7710.7710.6710.6710.670.09%19
Sep 26, 202510.6210.6610.6210.6610.662.30%310
Sep 24, 202510.4410.4410.4210.4210.42-0.19%263
Sep 23, 202510.7110.7110.4410.4410.44-1.97%1,109,707
Sep 22, 202510.6310.6510.6310.6510.652.21%102
Sep 19, 202510.3410.4210.3410.4210.42-1.33%3
Sep 18, 202510.5810.5810.5610.5610.560.28%103
Sep 17, 202510.4210.5610.4210.5310.531.54%356
Sep 16, 202510.3610.4010.3610.3710.371.17%450
Sep 15, 202510.3510.3510.2410.2510.25-1.25%59
Sep 12, 202510.5210.5210.3210.3810.38-1.14%11
Sep 11, 202510.4610.5010.3510.5010.500.19%14
Sep 10, 202510.7510.7510.4510.4810.48-2.33%732
Sep 9, 202510.7610.7810.7010.7310.730.75%1,082
Sep 8, 202511.1011.1510.6510.6510.65-3.71%1,334
Sep 5, 202511.2811.2811.0111.0611.06-3.24%556
Sep 4, 202511.4311.4311.4311.4311.430.53%17
Sep 3, 202511.3811.4311.3411.3711.370.18%5,004
Sep 2, 202511.4811.4811.3511.3511.35-0.53%1,007
Sep 1, 202511.4111.4111.4111.4111.41-4
Aug 29, 202511.4311.4311.4111.4111.41-0.17%37
Aug 28, 202511.7211.7211.4311.4311.43-1.47%96
Aug 27, 202511.6211.6211.5811.6011.600.35%31
Aug 26, 202511.5511.5611.5511.5611.56-0.34%30
Aug 25, 202511.8411.8411.6011.6011.60-2.27%15
Aug 22, 202511.7711.8711.7511.8711.871.11%114
Aug 21, 202511.7611.8011.7111.7411.74-0.17%69
Aug 20, 202511.9811.9811.7611.7611.76-0.84%4
Aug 19, 202512.0012.0011.8611.8611.860.25%65
Aug 18, 202511.9111.9111.8311.8311.83-0.34%8
Aug 15, 202511.7611.8911.7611.8711.872.59%580
Aug 14, 202511.7111.7111.3911.5711.57-1.03%52
Aug 13, 202511.5811.6911.5811.6911.691.30%117
Aug 12, 202511.5511.6011.5111.5411.541.67%154
Aug 11, 202511.3111.3811.3111.3511.350.18%70
Aug 8, 202511.4611.4611.3311.3311.33-2.58%622
Aug 7, 202511.6811.6811.6311.6311.63-0.51%12
Aug 6, 202511.6811.6911.6811.6911.69-0.17%20
Aug 5, 202511.8611.8611.7111.7111.71-0.76%24
Aug 4, 202511.7211.8011.6711.8011.800.25%600
Aug 1, 202511.8711.8711.7711.7711.77-2.32%124
Jul 31, 202512.2912.2912.0012.0512.05-0.90%17,608
Jul 30, 202512.4812.4912.1612.1612.16-1.06%1,189
Jul 29, 202512.5312.5312.2412.2912.29-2.85%3,437
Jul 28, 202512.9612.9612.6412.6512.65-1.63%1,263
Jul 25, 202512.7413.0412.6312.8612.861.98%4,821
Jul 24, 202513.0013.0012.5112.6112.61-13.39%18,992
Jul 23, 202514.5814.5814.5614.5614.56-0.41%16
Jul 22, 202515.0715.0714.3714.6214.62-2.01%449
Jul 21, 202515.0015.0114.9214.9214.92-0.13%1,003
Jul 18, 202514.9414.9414.9314.9414.940.47%125
Jul 17, 202514.8714.8714.8714.8714.870.54%1
Jul 16, 202515.0315.0314.7414.7914.79-2.05%972