Skip to main content
Chipotle Mexican Grill, Inc. (BVMF:C1MG34)
Brazil flag Brazil · Delayed Price · Currency is BRL
8.96
-0.38 (-4.07%)
Last updated: Mar 9, 2026, 2:17 PM GMT-3

Chipotle Mexican Grill Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20269.819.819.349.349.34-4.30%515
Mar 5, 20269.769.769.769.769.76-5
Mar 4, 20269.769.769.769.769.76-8
Mar 3, 20269.489.769.489.769.762.52%59
Mar 2, 20269.479.569.449.529.520.11%556
Feb 27, 20269.449.529.449.519.51-2.56%2,102
Feb 26, 20269.389.769.389.769.761.88%4
Feb 25, 20269.539.589.519.589.582.46%128
Feb 24, 20269.539.539.349.359.35-1.16%774
Feb 23, 20269.389.469.359.469.46-2.87%24,558
Feb 20, 20269.849.849.739.749.74-3.08%2,056
Feb 18, 202610.1110.1610.0510.0510.054.69%14
Feb 13, 20269.369.639.369.609.602.89%13
Feb 12, 20269.799.799.339.339.33-3.72%21
Feb 11, 20269.699.699.699.699.69-4.15%2,060
Feb 10, 202610.2610.2610.1110.1110.11-1.27%8
Feb 9, 202610.4510.4510.0910.2410.24-0.97%71
Feb 6, 202610.1610.3410.1610.3410.34-0.10%297
Feb 5, 202610.4110.5310.3510.3510.35-0.58%274
Feb 4, 20269.0910.419.0910.4110.412.26%31,427
Feb 3, 202610.0710.1810.0110.1810.18-121
Feb 2, 202610.1810.2210.1810.1810.18-77
Jan 30, 202610.1710.1810.1710.1810.180.10%6
Jan 29, 202610.2310.2310.1410.1710.17-0.68%45
Jan 28, 202610.3710.3710.2410.2410.24-0.39%16
Jan 27, 202610.3810.3810.2810.2810.28-2.19%18,405
Jan 26, 202610.4910.5110.3910.5110.51-2.95%16,514
Jan 23, 202610.6510.8310.6510.8310.830.28%9
Jan 22, 20269.2510.889.2510.8010.80-0.74%117
Jan 21, 202610.3710.8810.3710.8810.881.87%122
Jan 20, 202610.6010.7110.6010.6810.684.71%146
Jan 19, 202610.9411.499.2110.2010.20-6.76%299
Jan 15, 202610.9110.9410.9110.9410.94-0.09%46
Jan 14, 202610.5910.9510.5910.9510.954.09%134
Jan 13, 202610.6610.7610.5210.5210.52-3.49%168
Jan 12, 202610.6310.9010.6310.9010.902.35%786
Jan 9, 202610.6410.6510.6410.6510.650.09%5
Jan 8, 202610.4410.6410.4410.6410.641.92%36,456
Jan 7, 202610.4510.5910.4410.4410.44-0.10%329
Jan 6, 202610.3410.4510.3410.4510.450.19%47
Jan 5, 202610.2810.4310.2810.4310.432.56%8
Jan 2, 202610.2610.2610.0410.1710.17-0.88%85
Dec 30, 202510.2610.2610.2610.2610.26-1.16%51
Dec 29, 202510.5510.5510.3410.3810.38-0.95%972
Dec 26, 202510.5010.5010.4810.4810.481.55%25
Dec 23, 202510.6210.6210.3210.3210.32-2.55%1,139
Dec 22, 202510.2710.6310.2710.5910.591.05%984
Dec 19, 202510.5910.5910.3710.4810.48-44
Dec 18, 202510.2510.4810.2510.4810.482.24%115
Dec 17, 202510.0110.2710.0110.2510.255.45%28,647
Dec 16, 20259.819.839.699.729.72-0.41%24
Dec 15, 20259.809.829.769.769.76-0.61%117
Dec 12, 20259.729.829.729.829.824.80%463
Dec 11, 20259.189.379.189.379.370.86%23
Dec 10, 20259.229.299.229.299.291.09%152
Dec 9, 20259.239.289.159.199.19-0.43%90
Dec 8, 20259.259.259.139.239.23-0.22%26,903
Dec 5, 20259.089.259.089.259.252.44%1,677
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