Chipotle Mexican Grill, Inc. (CMG)

NYSE: CMG · Real-Time Price · USD

33.34

+1.06 (3.28%)

At close: Jun 26, 2026, 4:00 PM EDT

33.25

-0.09 (-0.27%)

After-hours: Jun 26, 2026, 7:59 PM EDT

Chipotle Mexican Grill Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	32.30	33.59	32.26	33.34	33.34	3.28%	60,318,083
Jun 25, 2026	31.84	32.42	31.60	32.28	32.28	1.86%	21,626,480
Jun 24, 2026	31.23	31.79	31.10	31.69	31.69	2.39%	13,925,447
Jun 23, 2026	30.89	31.40	30.72	30.95	30.95	1.34%	14,193,121
Jun 22, 2026	32.25	32.33	30.45	30.54	30.54	-6.00%	18,129,754
Jun 18, 2026	31.86	32.82	31.63	32.49	32.49	1.98%	25,797,336
Jun 17, 2026	32.12	32.51	31.63	31.86	31.86	-2.30%	14,475,459
Jun 16, 2026	32.69	33.45	32.57	32.61	32.61	-0.37%	14,870,354
Jun 15, 2026	32.64	33.06	32.42	32.73	32.73	1.55%	19,426,172
Jun 12, 2026	31.50	32.59	31.50	32.23	32.23	3.14%	19,912,202
Jun 11, 2026	30.40	31.32	29.95	31.25	31.25	2.73%	16,151,222
Jun 10, 2026	30.10	30.81	29.77	30.42	30.42	1.81%	16,406,624
Jun 9, 2026	29.22	30.24	29.10	29.88	29.88	2.08%	19,424,161
Jun 8, 2026	29.00	29.62	28.71	29.27	29.27	-0.24%	16,123,067
Jun 5, 2026	29.09	30.27	28.95	29.34	29.34	4.12%	40,607,488
Jun 4, 2026	29.10	29.57	28.04	28.18	28.18	-1.95%	29,115,855
Jun 3, 2026	28.51	29.17	28.16	28.74	28.74	-1.78%	25,793,628
Jun 2, 2026	30.12	30.19	29.10	29.26	29.26	-4.22%	25,517,621
Jun 1, 2026	32.00	32.24	30.48	30.55	30.55	-4.11%	32,093,219
May 29, 2026	32.37	32.67	31.84	31.86	31.86	-1.73%	27,821,044
May 28, 2026	32.30	32.62	31.82	32.42	32.42	-0.83%	14,962,454
May 27, 2026	32.68	33.32	32.59	32.69	32.69	1.18%	13,618,599
May 26, 2026	32.86	32.94	32.01	32.31	32.31	-1.76%	16,792,128
May 22, 2026	32.69	32.94	32.40	32.89	32.89	0.27%	18,614,036
May 21, 2026	32.53	33.01	32.07	32.80	32.80	-0.49%	17,554,572
May 20, 2026	33.10	33.27	32.20	32.96	32.96	-0.24%	12,264,927
May 19, 2026	33.89	33.95	32.52	33.04	33.04	-2.10%	17,153,574
May 18, 2026	32.41	33.76	32.41	33.75	33.75	3.37%	13,426,505
May 15, 2026	31.97	33.07	31.97	32.65	32.65	1.75%	11,960,033
May 14, 2026	32.33	32.69	32.07	32.09	32.09	-0.06%	13,042,614
May 13, 2026	32.42	32.60	31.97	32.11	32.11	-1.71%	13,237,170
May 12, 2026	32.03	33.08	32.00	32.67	32.67	2.35%	13,450,663
May 11, 2026	32.29	32.39	31.63	31.92	31.92	-1.75%	18,647,408
May 8, 2026	33.43	33.50	32.14	32.49	32.49	-2.34%	12,947,295
May 7, 2026	32.50	33.30	32.05	33.27	33.27	1.62%	17,020,180
May 6, 2026	33.19	33.62	32.69	32.74	32.74	1.33%	16,697,234
May 5, 2026	32.18	32.39	31.72	32.31	32.31	1.03%	20,303,038
May 4, 2026	33.00	33.17	31.94	31.98	31.98	-3.03%	16,842,215
May 1, 2026	34.00	34.17	32.88	32.98	32.98	-2.97%	20,862,378
Apr 30, 2026	35.10	35.10	33.45	33.99	33.99	3.03%	35,147,039
Apr 29, 2026	32.80	33.15	32.43	32.99	32.99	0.37%	29,828,874
Apr 28, 2026	33.49	33.74	32.69	32.87	32.87	-2.29%	21,352,092
Apr 27, 2026	34.26	34.67	33.49	33.64	33.64	-1.67%	15,918,042
Apr 24, 2026	33.97	34.36	33.67	34.21	34.21	0.91%	12,494,164
Apr 23, 2026	35.11	35.24	33.61	33.90	33.90	-3.45%	22,765,588
Apr 22, 2026	35.72	35.76	34.71	35.11	35.11	-2.61%	15,801,814
Apr 21, 2026	36.10	37.08	35.71	36.05	36.05	0.61%	13,015,998
Apr 20, 2026	35.79	36.16	35.65	35.83	35.83	-	11,551,927
Apr 17, 2026	35.62	36.65	35.43	35.83	35.83	2.14%	16,513,823
Apr 16, 2026	35.60	35.70	34.91	35.08	35.08	-0.48%	12,190,430
Apr 15, 2026	35.06	35.52	34.93	35.25	35.25	0.95%	10,251,226
Apr 14, 2026	34.83	35.28	34.63	34.92	34.92	0.95%	8,967,855
Apr 13, 2026	33.95	34.84	33.40	34.59	34.59	1.47%	12,712,173
Apr 10, 2026	34.23	34.50	33.91	34.09	34.09	-0.44%	9,835,070
Apr 9, 2026	33.57	34.67	33.47	34.24	34.24	1.33%	12,382,130
Apr 8, 2026	34.63	35.29	33.67	33.79	33.79	2.21%	13,156,088
Apr 7, 2026	33.43	33.62	32.60	33.06	33.06	-1.31%	12,766,986
Apr 6, 2026	32.85	33.63	32.67	33.50	33.50	1.03%	13,852,322
Apr 2, 2026	32.10	33.31	31.82	33.16	33.16	1.62%	12,559,878
Apr 1, 2026	32.42	32.88	32.00	32.63	32.63	1.94%	12,750,255
Mar 31, 2026	31.59	32.29	31.39	32.01	32.01	2.73%	17,777,935
Mar 30, 2026	30.72	31.62	30.60	31.16	31.16	0.97%	13,010,750
Mar 27, 2026	32.01	32.01	30.77	30.86	30.86	-4.07%	15,495,841
Mar 26, 2026	32.39	33.06	32.12	32.17	32.17	-1.02%	10,156,275
Mar 25, 2026	33.02	33.30	32.08	32.50	32.50	-0.79%	13,814,661
Mar 24, 2026	33.02	33.16	32.49	32.76	32.76	-1.80%	14,495,628
Mar 23, 2026	34.25	34.29	33.33	33.36	33.36	-0.03%	16,444,323
Mar 20, 2026	33.68	33.74	32.93	33.37	33.37	1.31%	25,934,748
Mar 19, 2026	32.30	33.33	32.23	32.94	32.94	0.92%	16,133,665
Mar 18, 2026	34.03	34.06	32.62	32.64	32.64	-5.14%	19,011,445
Mar 17, 2026	34.40	35.06	34.33	34.41	34.41	0.97%	17,158,989
Mar 16, 2026	32.77	34.08	32.71	34.08	34.08	4.80%	17,722,655
Mar 13, 2026	33.25	33.29	32.36	32.52	32.52	-0.12%	20,383,688
Mar 12, 2026	33.44	33.63	32.52	32.56	32.56	-3.81%	20,004,254
Mar 11, 2026	34.74	34.90	33.59	33.85	33.85	-2.51%	21,523,023
Mar 10, 2026	35.02	35.20	34.46	34.72	34.72	-1.62%	16,666,018
Mar 9, 2026	34.50	35.38	34.01	35.29	35.29	-0.23%	17,730,193
Mar 6, 2026	36.93	36.96	35.12	35.37	35.37	-4.56%	17,592,993
Mar 5, 2026	36.40	37.47	36.40	37.06	37.06	0.95%	12,350,373
Mar 4, 2026	37.05	37.15	36.26	36.71	36.71	-0.60%	11,270,658
Mar 3, 2026	35.80	37.18	35.46	36.93	36.93	0.65%	14,234,049
Mar 2, 2026	36.36	36.77	35.62	36.69	36.69	-1.42%	14,969,400
Feb 27, 2026	37.50	37.50	36.29	37.22	37.22	-2.18%	20,764,591
Feb 26, 2026	37.75	38.34	37.59	38.05	38.05	1.47%	11,739,078
Feb 25, 2026	36.94	37.64	36.61	37.50	37.50	2.77%	14,160,577
Feb 24, 2026	36.57	36.83	36.15	36.49	36.49	-0.33%	13,621,273
Feb 23, 2026	37.13	37.39	36.17	36.61	36.61	-2.48%	14,382,696
Feb 20, 2026	37.91	38.29	37.26	37.54	37.54	-1.13%	13,157,575
Feb 19, 2026	38.49	38.60	37.51	37.97	37.97	-1.94%	10,863,176
Feb 18, 2026	38.12	39.20	38.12	38.72	38.72	2.22%	12,122,390
Feb 17, 2026	37.36	37.98	36.57	37.88	37.88	4.35%	17,175,091
Feb 13, 2026	36.19	37.10	36.13	36.30	36.30	1.28%	18,749,081
Feb 12, 2026	37.45	37.61	35.53	35.84	35.84	-3.71%	30,513,010
Feb 11, 2026	38.32	38.34	36.93	37.22	37.22	-3.17%	23,711,383
Feb 10, 2026	39.57	39.99	38.43	38.44	38.44	-2.90%	13,523,818
Feb 9, 2026	39.23	39.75	38.66	39.59	39.59	0.51%	17,172,722
Feb 6, 2026	38.78	40.14	38.78	39.39	39.39	2.44%	17,541,349
Feb 5, 2026	39.90	40.41	38.35	38.45	38.45	-3.71%	20,047,281
Feb 4, 2026	37.72	40.13	37.42	39.93	39.93	1.94%	40,466,432
Feb 3, 2026	38.38	39.21	37.83	39.17	39.17	1.71%	41,056,079