Skip to main content
Chipotle Mexican Grill, Inc. (BVMF:C1MG34)
Brazil flag Brazil · Delayed Price · Currency is BRL
8.26
-0.24 (-2.82%)
Last updated: Apr 28, 2026, 2:38 PM GMT-3

Chipotle Mexican Grill Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20268.508.508.508.508.500.71%2
Apr 23, 20268.688.688.448.448.44-5.38%8,516
Apr 20, 20268.989.008.928.928.92-163
Apr 17, 20268.818.928.818.928.921.25%6
Apr 16, 20268.838.838.818.818.81-0.23%8
Apr 15, 20268.698.878.698.838.831.61%71
Apr 14, 20268.698.698.688.698.692.60%152
Apr 13, 20268.438.478.438.478.47-1.40%52
Apr 10, 20268.518.598.518.598.59-1.15%14
Apr 9, 20268.618.698.618.698.690.93%16
Apr 8, 20268.848.848.618.618.611.18%710
Apr 7, 20268.518.518.518.518.51-0.23%269
Apr 6, 20268.478.538.478.538.530.71%62
Apr 2, 20268.488.488.478.478.471.32%303
Apr 1, 20268.228.368.228.368.361.83%5
Mar 31, 20268.218.218.218.218.210.49%3
Mar 30, 20268.028.177.998.178.17-4.78%2,453
Mar 27, 20268.588.588.588.588.581.30%1
Mar 26, 20268.588.588.478.478.470.36%29
Mar 25, 20268.488.658.408.448.44-2.54%118
Mar 24, 20268.628.668.628.668.66-1.59%150
Mar 23, 20268.949.008.808.808.80-0.23%1,577
Mar 20, 20268.858.858.828.828.822.32%74,661
Mar 19, 20268.628.628.628.628.62-4
Mar 18, 20268.808.808.628.628.62-3.58%48,886
Mar 17, 20268.918.948.918.948.941.48%14
Mar 16, 20268.808.818.808.818.812.44%55
Mar 13, 20268.588.608.588.608.600.23%52
Mar 12, 20268.838.838.588.588.58-1.83%832
Mar 11, 20268.728.748.728.748.74-2.89%3
Mar 10, 20269.349.349.009.009.000.45%84
Mar 9, 20269.349.348.968.968.96-4.07%18
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