Skip to main content
Chipotle Mexican Grill, Inc. (NEO:CMGS)
Canada flag Canada · Delayed Price · Currency is CAD
13.36
-0.09 (-0.67%)
At close: Dec 5, 2025

Chipotle Mexican Grill Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202513.4013.4013.2813.3613.36-0.67%3,083
Dec 4, 202513.4113.4513.4113.4513.450.60%3,330
Dec 3, 202513.5013.5713.3713.3713.37-0.89%2,232
Dec 2, 202513.3613.5413.3413.4913.49-0.44%1,612
Dec 1, 202513.4313.8113.4313.5513.55-0.51%3,267
Nov 28, 202513.5013.6213.4913.6213.620.07%1,114
Nov 27, 202513.6013.6113.2613.6113.611.42%1,105
Nov 26, 202513.1413.4513.1413.4213.421.98%2,203
Nov 25, 202512.5013.1712.5013.1613.167.08%18,630
Nov 24, 202512.5112.5112.2912.2912.29-1.36%3,000
Nov 21, 202512.2312.6112.1812.4612.463.49%7,058
Nov 20, 202512.2712.5012.0412.0412.04-1.63%4,702
Nov 19, 202512.2312.3212.2012.2412.240.82%13,842
Nov 18, 202511.9312.2211.9312.1412.140.91%3,845
Nov 17, 202512.3812.3811.9912.0312.03-3.30%5,106
Nov 14, 202512.2812.5212.2812.4412.440.65%20,742
Nov 13, 202512.3912.5512.3612.3612.36-0.16%13,881
Nov 12, 202511.8212.3811.8212.3812.385.18%23,619
Nov 11, 202512.0712.0711.7711.7711.77-2.00%21,906
Nov 10, 202512.1612.2611.9912.0112.01-0.41%6,357
Nov 7, 202512.0412.1011.8912.0612.06-0.25%13,536
Nov 6, 202512.6112.6112.0912.0912.09-4.43%21,970
Nov 5, 202512.6112.7112.5112.6512.650.80%17,405
Nov 4, 202512.5312.6512.4512.5512.550.88%14,512
Nov 3, 202512.4812.6412.3912.4412.44-0.72%37,317
Oct 31, 202512.8712.8712.3612.5312.53-2.26%84,642
Oct 30, 202512.4013.4612.3012.8212.82-18.60%94,082
Oct 29, 202515.8016.0215.7015.7515.75-1.13%13,993
Oct 28, 202516.2016.2015.9315.9315.93-1.85%152,497
Oct 27, 202516.3916.3916.2316.2316.23-0.37%9,051
Oct 24, 202516.6116.6316.2616.2916.29-1.39%7,893
Oct 23, 202516.3116.5916.3116.5216.520.55%5,044
Oct 22, 202516.7416.7416.4316.4316.43-2.49%18,631
Oct 21, 202516.5716.8516.5716.8516.852.43%6,699
Oct 20, 202516.5616.6916.4216.4516.45-0.78%10,712
Oct 17, 202516.6116.7016.4716.5816.580.12%353,393
Oct 16, 202516.6116.6316.4516.5616.56-3,150
Oct 15, 202516.7316.9216.5516.5616.56-0.54%10,439
Oct 14, 202515.8716.8715.8716.6516.655.45%21,290
Oct 10, 202516.3416.3415.7915.7915.79-2.59%70,834
Oct 9, 202516.1816.4316.1816.2116.21-0.43%6,836
Oct 8, 202516.1616.2815.9816.2816.280.18%13,431
Oct 7, 202516.4616.5116.2016.2516.25-1.75%18,482
Oct 6, 202516.6716.6716.3716.5416.54-0.18%9,706
Oct 3, 202516.0316.5715.9616.5716.573.82%42,903
Oct 2, 202515.6715.9915.6715.9615.963.23%141,972
Oct 1, 202515.6215.7415.3815.4615.46-0.71%41,533
Sep 30, 202515.8715.8715.4315.5715.57-1.52%26,227
Sep 29, 202515.9115.9615.8015.8115.81-0.63%11,647
Sep 26, 202515.7115.9115.7115.9115.912.12%121,541
Sep 25, 202515.5415.6315.4315.5815.58-0.57%5,921
Sep 24, 202515.7015.7015.5015.6715.67-0.57%28,348
Sep 23, 202516.0316.0315.6915.7615.76-0.94%17,021
Sep 22, 202515.5015.9415.5015.9115.911.86%27,676
Sep 19, 202515.9415.9415.5115.6215.62-1.26%30,927
Sep 18, 202515.8516.0015.7015.8215.820.38%13,925
Sep 17, 202515.6915.8415.6915.7615.761.16%60,766
Sep 16, 202515.4715.6215.4715.5815.581.63%13,993
Sep 15, 202515.4115.4115.2815.3315.33-0.20%12,160
Sep 12, 202515.4015.4015.2415.3615.36-0.45%6,026
Sep 11, 202515.4515.4715.2415.4315.430.13%20,750
Sep 10, 202515.6215.6215.3315.4115.41-1.97%22,632
Sep 9, 202515.7015.7315.6215.7215.72-0.38%12,131
Sep 8, 202516.1616.1615.6115.7815.78-3.49%34,151
Sep 5, 202516.6616.6616.2016.3516.35-0.30%10,487
Sep 4, 202516.4716.5116.3716.4016.40-1.38%15,157
Sep 3, 202516.7516.7516.6016.6316.630.12%51,748
Sep 2, 202516.6416.6616.4916.6116.61-0.95%10,532
Aug 29, 202516.7216.7716.6316.7716.77-0.59%16,272
Aug 28, 202517.0517.0516.7116.8716.87-0.53%18,225
Aug 27, 202516.9817.0716.9616.9616.960.36%5,177
Aug 26, 202516.8416.9216.8416.9016.90-2.65%987
Aug 22, 202517.0717.3617.0717.3617.361.70%10,291
Aug 21, 202517.1417.1417.0017.0717.07-0.47%4,609
Aug 20, 202517.3117.3117.1517.1517.15-0.29%406
Aug 19, 202517.2517.3817.1017.2017.20-0.58%9,533
Aug 18, 202517.4517.5517.3017.3017.30-0.80%7,555
Aug 15, 202517.2017.4517.2017.4417.441.87%3,727
Aug 14, 202517.2117.2116.7517.1217.12-1.04%8,884
Aug 13, 202516.9817.3216.9017.3017.301.47%40,819
Aug 12, 202516.9517.1216.9517.0517.052.83%11,944
Aug 11, 202516.5416.5816.4416.5816.580.36%3,616
Aug 8, 202516.8616.8916.5216.5216.52-2.82%5,954
Aug 7, 202516.9617.1516.9117.0017.00-5,173
Aug 6, 202516.8917.0516.8917.0017.000.18%75,590
Aug 5, 202517.0317.0816.9716.9716.970.65%1,872
Aug 1, 202516.9617.0116.8616.8616.86-1.58%8,267
Jul 31, 202517.2917.4117.1317.1317.13-1.61%11,015
Jul 30, 202517.6017.6017.4117.4117.41-1.69%10,707
Jul 29, 202517.7717.8317.6017.7117.71-1.06%10,637
Jul 28, 202518.5718.5717.9017.9017.90-3.50%21,344
Jul 25, 202518.2418.7818.2418.5518.551.92%34,240
Jul 24, 202518.4318.6817.9818.2018.20-13.58%48,436
Jul 23, 202520.9621.1020.9121.0621.061.35%5,116
Jul 22, 202521.0621.0720.7820.7820.78-1.38%6,240
Jul 21, 202521.5821.5821.0721.0721.07-1.77%3,026
Jul 18, 202521.3721.4621.3721.4521.450.42%1,851
Jul 17, 202521.2821.3621.2821.3621.36-0.65%1,852
Jul 16, 202521.5021.5021.5021.5021.50-1.38%141
Jul 14, 202522.3522.3521.7721.8021.80-3.24%2,671