Chipotle Mexican Grill, Inc. (CMG)
NYSE: CMG · Real-Time Price · USD
33.94
-0.21 (-0.61%)
At close: Dec 5, 2025, 4:00 PM EST
33.90
-0.04 (-0.12%)
After-hours: Dec 5, 2025, 7:59 PM EST
Chipotle Mexican Grill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.96 | 34.15 | 33.66 | 33.94 | 33.94 | -0.61% | 17,317,456 |
| Dec 4, 2025 | 33.91 | 34.16 | 33.43 | 34.15 | 34.15 | 0.65% | 16,906,365 |
| Dec 3, 2025 | 34.17 | 34.59 | 33.89 | 33.93 | 33.93 | -0.62% | 22,531,507 |
| Dec 2, 2025 | 34.37 | 34.50 | 33.76 | 34.14 | 34.14 | -0.29% | 14,703,567 |
| Dec 1, 2025 | 34.21 | 35.14 | 34.05 | 34.24 | 34.24 | -0.81% | 18,372,190 |
| Nov 28, 2025 | 34.01 | 34.80 | 34.00 | 34.52 | 34.52 | 1.44% | 12,654,657 |
| Nov 26, 2025 | 33.48 | 34.24 | 33.28 | 34.03 | 34.03 | 1.89% | 23,431,833 |
| Nov 25, 2025 | 31.48 | 33.41 | 31.30 | 33.40 | 33.40 | 7.09% | 28,250,252 |
| Nov 24, 2025 | 31.73 | 31.93 | 31.01 | 31.19 | 31.19 | -1.39% | 24,806,926 |
| Nov 21, 2025 | 30.57 | 32.00 | 30.56 | 31.63 | 31.63 | 4.22% | 21,690,507 |
| Nov 20, 2025 | 30.93 | 31.79 | 30.31 | 30.35 | 30.35 | -2.10% | 21,388,699 |
| Nov 19, 2025 | 30.86 | 31.25 | 30.50 | 31.00 | 31.00 | 0.78% | 17,756,028 |
| Nov 18, 2025 | 30.46 | 31.02 | 30.27 | 30.76 | 30.76 | 0.75% | 21,086,130 |
| Nov 17, 2025 | 31.60 | 31.60 | 30.25 | 30.53 | 30.53 | -3.29% | 21,919,839 |
| Nov 14, 2025 | 31.22 | 31.80 | 31.01 | 31.57 | 31.57 | 0.61% | 18,557,440 |
| Nov 13, 2025 | 31.40 | 31.93 | 31.19 | 31.38 | 31.38 | 0.19% | 22,758,963 |
| Nov 12, 2025 | 30.18 | 31.36 | 30.00 | 31.32 | 31.32 | 5.07% | 31,813,349 |
| Nov 11, 2025 | 30.41 | 30.49 | 29.75 | 29.81 | 29.81 | -2.20% | 36,971,755 |
| Nov 10, 2025 | 30.90 | 31.12 | 30.32 | 30.48 | 30.48 | -0.36% | 30,288,977 |
| Nov 7, 2025 | 30.39 | 30.71 | 30.02 | 30.59 | 30.59 | 0.10% | 33,734,939 |
| Nov 6, 2025 | 31.56 | 32.00 | 30.48 | 30.56 | 30.56 | -4.41% | 31,448,223 |
| Nov 5, 2025 | 31.69 | 32.29 | 31.42 | 31.97 | 31.97 | 0.72% | 32,380,687 |
| Nov 4, 2025 | 31.44 | 32.06 | 31.37 | 31.74 | 31.74 | 0.73% | 34,627,232 |
| Nov 3, 2025 | 31.65 | 32.13 | 31.29 | 31.51 | 31.51 | -0.57% | 33,594,382 |
| Oct 31, 2025 | 32.51 | 32.51 | 31.21 | 31.69 | 31.69 | -2.58% | 50,225,035 |
| Oct 30, 2025 | 31.27 | 34.13 | 31.01 | 32.53 | 32.53 | -18.18% | 110,050,474 |
| Oct 29, 2025 | 39.99 | 40.65 | 39.59 | 39.76 | 39.76 | -1.24% | 30,048,438 |
| Oct 28, 2025 | 41.00 | 41.00 | 40.23 | 40.26 | 40.26 | -1.95% | 12,383,421 |
| Oct 27, 2025 | 41.40 | 41.52 | 40.95 | 41.06 | 41.06 | -0.32% | 13,615,723 |
| Oct 24, 2025 | 42.18 | 42.19 | 41.04 | 41.19 | 41.19 | -1.46% | 12,195,019 |
| Oct 23, 2025 | 41.65 | 42.06 | 41.10 | 41.80 | 41.80 | 0.46% | 11,440,966 |
| Oct 22, 2025 | 42.24 | 42.38 | 41.43 | 41.61 | 41.61 | -1.77% | 10,182,395 |
| Oct 21, 2025 | 41.59 | 42.74 | 41.58 | 42.36 | 42.36 | 1.75% | 12,065,932 |
| Oct 20, 2025 | 41.82 | 42.34 | 41.32 | 41.63 | 41.63 | -0.55% | 15,121,597 |
| Oct 17, 2025 | 41.67 | 42.30 | 41.49 | 41.86 | 41.86 | 0.24% | 9,933,391 |
| Oct 16, 2025 | 41.82 | 42.18 | 41.47 | 41.76 | 41.76 | -0.02% | 12,209,615 |
| Oct 15, 2025 | 42.35 | 42.82 | 41.74 | 41.77 | 41.77 | -0.78% | 15,218,839 |
| Oct 14, 2025 | 40.30 | 42.61 | 40.06 | 42.10 | 42.10 | 2.93% | 20,564,470 |
| Oct 13, 2025 | 40.12 | 41.06 | 40.09 | 40.90 | 40.90 | 2.71% | 13,235,776 |
| Oct 10, 2025 | 41.08 | 41.40 | 39.81 | 39.82 | 39.82 | -2.62% | 15,268,976 |
| Oct 9, 2025 | 41.04 | 41.66 | 40.87 | 40.89 | 40.89 | -0.22% | 15,623,122 |
| Oct 8, 2025 | 41.00 | 41.11 | 40.26 | 40.98 | 40.98 | 0.07% | 15,236,368 |
| Oct 7, 2025 | 41.50 | 41.89 | 40.65 | 40.95 | 40.95 | -1.63% | 15,614,950 |
| Oct 6, 2025 | 41.91 | 42.03 | 41.18 | 41.63 | 41.63 | -0.31% | 17,182,520 |
| Oct 3, 2025 | 40.27 | 41.96 | 40.17 | 41.76 | 41.76 | 3.70% | 30,057,373 |
| Oct 2, 2025 | 39.03 | 40.38 | 39.00 | 40.27 | 40.27 | 3.34% | 20,073,408 |
| Oct 1, 2025 | 39.21 | 39.72 | 38.77 | 38.97 | 38.97 | -0.56% | 16,240,535 |
| Sep 30, 2025 | 39.86 | 39.94 | 38.85 | 39.19 | 39.19 | -1.78% | 19,388,885 |
| Sep 29, 2025 | 40.28 | 40.38 | 39.60 | 39.90 | 39.90 | -0.45% | 22,483,128 |
| Sep 26, 2025 | 39.33 | 40.09 | 39.21 | 40.08 | 40.08 | 1.91% | 14,898,252 |
| Sep 25, 2025 | 39.36 | 39.50 | 38.82 | 39.33 | 39.33 | -0.56% | 16,684,150 |
| Sep 24, 2025 | 39.65 | 39.71 | 38.99 | 39.55 | 39.55 | -0.33% | 21,056,163 |
| Sep 23, 2025 | 40.23 | 40.38 | 39.48 | 39.68 | 39.68 | -1.12% | 21,692,560 |
| Sep 22, 2025 | 39.19 | 40.22 | 39.09 | 40.13 | 40.13 | 2.06% | 27,428,029 |
| Sep 19, 2025 | 40.03 | 40.04 | 38.98 | 39.32 | 39.32 | -1.23% | 36,441,942 |
| Sep 18, 2025 | 39.73 | 40.33 | 39.40 | 39.81 | 39.81 | 0.35% | 23,592,526 |
| Sep 17, 2025 | 39.49 | 40.25 | 39.37 | 39.67 | 39.67 | 0.94% | 22,952,973 |
| Sep 16, 2025 | 39.00 | 39.48 | 38.90 | 39.30 | 39.30 | 1.87% | 23,534,091 |
| Sep 15, 2025 | 38.70 | 39.04 | 38.42 | 38.58 | 38.58 | -0.13% | 19,221,281 |
| Sep 12, 2025 | 38.99 | 38.99 | 38.34 | 38.63 | 38.63 | -0.85% | 22,319,658 |
| Sep 11, 2025 | 38.71 | 39.10 | 38.30 | 38.96 | 38.96 | 0.65% | 25,071,537 |
| Sep 10, 2025 | 39.37 | 39.49 | 38.50 | 38.71 | 38.71 | -1.90% | 24,959,176 |
| Sep 9, 2025 | 39.56 | 39.84 | 39.25 | 39.46 | 39.46 | -0.48% | 17,916,518 |
| Sep 8, 2025 | 41.00 | 41.02 | 39.23 | 39.65 | 39.65 | -3.43% | 35,121,765 |
| Sep 5, 2025 | 41.49 | 41.98 | 40.73 | 41.06 | 41.06 | -0.85% | 22,015,520 |
| Sep 4, 2025 | 41.72 | 41.80 | 41.04 | 41.41 | 41.41 | -0.91% | 18,998,867 |
| Sep 3, 2025 | 42.00 | 42.26 | 41.65 | 41.79 | 41.79 | 0.10% | 11,987,758 |
| Sep 2, 2025 | 41.81 | 42.17 | 41.47 | 41.75 | 41.75 | -0.93% | 20,801,565 |
| Aug 29, 2025 | 42.27 | 42.40 | 41.77 | 42.14 | 42.14 | -0.64% | 14,796,123 |
| Aug 28, 2025 | 42.73 | 42.74 | 42.02 | 42.41 | 42.41 | -0.56% | 13,220,128 |
| Aug 27, 2025 | 42.52 | 42.94 | 42.46 | 42.65 | 42.65 | 0.31% | 12,756,826 |
| Aug 26, 2025 | 42.80 | 43.13 | 42.28 | 42.52 | 42.52 | -0.54% | 18,598,413 |
| Aug 25, 2025 | 43.55 | 43.59 | 42.61 | 42.75 | 42.75 | -2.04% | 12,736,301 |
| Aug 22, 2025 | 43.33 | 43.72 | 43.07 | 43.64 | 43.64 | 1.70% | 10,912,848 |
| Aug 21, 2025 | 42.95 | 43.10 | 42.54 | 42.91 | 42.91 | -0.37% | 11,193,664 |
| Aug 20, 2025 | 43.21 | 43.99 | 43.00 | 43.07 | 43.07 | -0.42% | 12,488,090 |
| Aug 19, 2025 | 43.50 | 43.77 | 42.92 | 43.25 | 43.25 | -0.30% | 19,153,745 |
| Aug 18, 2025 | 43.98 | 44.27 | 43.36 | 43.38 | 43.38 | -1.50% | 18,105,552 |
| Aug 15, 2025 | 43.18 | 44.09 | 43.11 | 44.04 | 44.04 | 2.02% | 19,054,151 |
| Aug 14, 2025 | 43.44 | 43.44 | 42.01 | 43.17 | 43.17 | -0.71% | 22,872,348 |
| Aug 13, 2025 | 42.82 | 43.58 | 42.40 | 43.48 | 43.48 | 1.52% | 19,498,208 |
| Aug 12, 2025 | 42.75 | 43.19 | 42.43 | 42.83 | 42.83 | 2.91% | 17,463,971 |
| Aug 11, 2025 | 41.37 | 42.04 | 41.18 | 41.62 | 41.62 | 0.43% | 17,591,522 |
| Aug 8, 2025 | 42.52 | 42.72 | 41.43 | 41.44 | 41.44 | -2.93% | 22,596,478 |
| Aug 7, 2025 | 42.98 | 43.19 | 42.38 | 42.69 | 42.69 | - | 14,615,946 |
| Aug 6, 2025 | 42.78 | 42.94 | 42.39 | 42.69 | 42.69 | 0.14% | 14,071,927 |
| Aug 5, 2025 | 42.86 | 43.41 | 42.43 | 42.63 | 42.63 | -0.58% | 15,932,819 |
| Aug 4, 2025 | 42.70 | 43.10 | 42.25 | 42.88 | 42.88 | 0.85% | 16,701,288 |
| Aug 1, 2025 | 42.61 | 43.15 | 42.46 | 42.52 | 42.52 | -0.84% | 19,124,230 |
| Jul 31, 2025 | 43.51 | 43.91 | 42.83 | 42.88 | 42.88 | -2.01% | 26,262,822 |
| Jul 30, 2025 | 44.43 | 44.54 | 43.63 | 43.76 | 43.76 | -1.40% | 28,442,210 |
| Jul 29, 2025 | 44.72 | 44.83 | 44.12 | 44.38 | 44.38 | -1.07% | 28,369,134 |
| Jul 28, 2025 | 46.56 | 46.61 | 44.86 | 44.86 | 44.86 | -4.06% | 32,072,008 |
| Jul 25, 2025 | 45.90 | 47.18 | 45.76 | 46.76 | 46.76 | 2.23% | 33,814,927 |
| Jul 24, 2025 | 46.20 | 47.02 | 45.13 | 45.74 | 45.74 | -13.34% | 77,860,670 |
| Jul 23, 2025 | 52.45 | 53.03 | 52.16 | 52.78 | 52.78 | 0.76% | 20,980,487 |
| Jul 22, 2025 | 52.67 | 52.98 | 51.53 | 52.38 | 52.38 | -0.15% | 15,930,314 |
| Jul 21, 2025 | 54.13 | 54.20 | 52.44 | 52.46 | 52.46 | -2.73% | 14,140,094 |
| Jul 18, 2025 | 54.22 | 54.29 | 53.49 | 53.93 | 53.93 | 0.73% | 9,518,132 |
| Jul 17, 2025 | 53.62 | 54.05 | 52.52 | 53.54 | 53.54 | 0.30% | 10,968,733 |