Chipotle Mexican Grill, Inc. (CMG)

NYSE: CMG · Real-Time Price · USD

32.87

-0.77 (-2.29%)

At close: Apr 28, 2026, 4:00 PM EDT

33.09

+0.22 (0.67%)

After-hours: Apr 28, 2026, 7:57 PM EDT

Chipotle Mexican Grill Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.49	33.74	32.69	32.87	32.87	-2.29%	20,956,184
Apr 27, 2026	34.26	34.67	33.49	33.64	33.64	-1.67%	15,536,815
Apr 24, 2026	33.97	34.36	33.67	34.21	34.21	0.91%	12,463,029
Apr 23, 2026	35.11	35.24	33.61	33.90	33.90	-3.45%	22,740,628
Apr 22, 2026	35.72	35.76	34.71	35.11	35.11	-2.61%	15,775,014
Apr 21, 2026	36.10	37.08	35.71	36.05	36.05	0.61%	13,004,078
Apr 20, 2026	35.79	36.16	35.65	35.83	35.83	-	11,540,142
Apr 17, 2026	35.62	36.65	35.43	35.83	35.83	2.14%	16,478,489
Apr 16, 2026	35.60	35.70	34.91	35.08	35.08	-0.48%	12,187,867
Apr 15, 2026	35.06	35.52	34.93	35.25	35.25	0.95%	10,232,377
Apr 14, 2026	34.83	35.28	34.63	34.92	34.92	0.95%	8,958,485
Apr 13, 2026	33.95	34.84	33.40	34.59	34.59	1.47%	12,702,190
Apr 10, 2026	34.23	34.50	33.91	34.09	34.09	-0.44%	9,830,792
Apr 9, 2026	33.57	34.67	33.47	34.24	34.24	1.33%	12,374,605
Apr 8, 2026	34.63	35.29	33.67	33.79	33.79	2.21%	13,023,867
Apr 7, 2026	33.43	33.62	32.60	33.06	33.06	-1.31%	12,665,525
Apr 6, 2026	32.85	33.63	32.67	33.50	33.50	1.03%	13,846,523
Apr 2, 2026	32.10	33.31	31.82	33.16	33.16	1.62%	12,513,845
Apr 1, 2026	32.42	32.88	32.00	32.63	32.63	1.94%	12,741,354
Mar 31, 2026	31.59	32.29	31.39	32.01	32.01	2.73%	17,530,713
Mar 30, 2026	30.72	31.62	30.60	31.16	31.16	0.97%	12,886,208
Mar 27, 2026	32.01	32.01	30.77	30.86	30.86	-4.07%	15,440,323
Mar 26, 2026	32.39	33.06	32.12	32.17	32.17	-1.02%	9,927,951
Mar 25, 2026	33.02	33.30	32.08	32.50	32.50	-0.79%	13,796,107
Mar 24, 2026	33.02	33.16	32.49	32.76	32.76	-1.80%	14,481,613
Mar 23, 2026	34.25	34.29	33.33	33.36	33.36	-0.03%	16,393,304
Mar 20, 2026	33.68	33.74	32.93	33.37	33.37	1.31%	24,642,031
Mar 19, 2026	32.30	33.33	32.23	32.94	32.94	0.92%	16,103,921
Mar 18, 2026	34.03	34.06	32.62	32.64	32.64	-5.14%	18,904,078
Mar 17, 2026	34.40	35.06	34.33	34.41	34.41	0.97%	17,114,995
Mar 16, 2026	32.77	34.08	32.71	34.08	34.08	4.80%	17,698,693
Mar 13, 2026	33.25	33.29	32.36	32.52	32.52	-0.12%	20,248,292
Mar 12, 2026	33.44	33.63	32.52	32.56	32.56	-3.81%	19,964,473
Mar 11, 2026	34.74	34.90	33.59	33.85	33.85	-2.51%	21,004,953
Mar 10, 2026	35.02	35.20	34.46	34.72	34.72	-1.62%	16,635,418
Mar 9, 2026	34.50	35.38	34.01	35.29	35.29	-0.23%	17,695,374
Mar 6, 2026	36.93	36.96	35.12	35.37	35.37	-4.56%	17,532,491
Mar 5, 2026	36.40	37.47	36.40	37.06	37.06	0.95%	11,987,482
Mar 4, 2026	37.05	37.15	36.26	36.71	36.71	-0.60%	10,935,224
Mar 3, 2026	35.80	37.18	35.46	36.93	36.93	0.65%	13,859,888
Mar 2, 2026	36.36	36.77	35.62	36.69	36.69	-1.42%	14,904,752
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
Feb 2, 2026	38.76	38.99	38.02	38.51	38.51	-0.93%	26,550,442
Jan 30, 2026	38.91	39.12	38.43	38.87	38.87	-0.59%	14,627,588
Jan 29, 2026	39.25	39.52	38.57	39.10	39.10	-0.15%	15,767,735
Jan 28, 2026	39.97	40.25	38.96	39.16	39.16	-1.24%	13,387,133
Jan 27, 2026	39.59	39.93	39.14	39.65	39.65	-0.18%	9,869,044
Jan 26, 2026	40.80	40.91	39.48	39.72	39.72	-2.81%	16,831,528
Jan 23, 2026	40.56	41.33	40.49	40.87	40.87	0.81%	11,989,554
Jan 22, 2026	40.77	41.20	40.45	40.54	40.54	-0.44%	12,910,857
Jan 21, 2026	39.25	41.42	39.10	40.72	40.72	4.41%	27,628,080
Jan 20, 2026	39.43	40.27	38.91	39.00	39.00	-2.40%	22,784,380
Jan 16, 2026	40.15	40.48	39.55	39.96	39.96	-0.99%	12,654,007
Jan 15, 2026	40.70	40.84	40.08	40.36	40.36	-0.57%	13,387,541
Jan 14, 2026	39.23	40.66	39.04	40.59	40.59	2.99%	16,011,551
Jan 13, 2026	39.76	40.11	38.69	39.41	39.41	-2.31%	19,410,048
Jan 12, 2026	40.00	40.64	39.32	40.34	40.34	0.57%	14,480,697
Jan 9, 2026	39.74	40.15	39.05	40.11	40.11	2.37%	18,266,231
Jan 8, 2026	38.67	39.82	38.42	39.18	39.18	0.80%	13,628,422
Jan 7, 2026	38.72	39.49	38.66	38.87	38.87	0.65%	12,621,538
Jan 6, 2026	38.35	39.28	38.31	38.62	38.62	0.97%	20,093,189
Jan 5, 2026	37.43	39.06	37.43	38.25	38.25	2.03%	16,303,009
Jan 2, 2026	37.25	37.67	36.72	37.49	37.49	1.32%	12,791,151
Dec 31, 2025	37.04	37.24	36.85	37.00	37.00	-0.11%	9,885,604
Dec 30, 2025	37.01	37.69	36.94	37.04	37.04	-0.27%	11,069,542
Dec 29, 2025	37.61	37.70	37.06	37.14	37.14	-1.77%	14,148,616
Dec 26, 2025	37.76	38.01	37.63	37.81	37.81	-0.24%	8,469,994
Dec 24, 2025	37.87	38.11	37.82	37.90	37.90	0.29%	6,284,739
Dec 23, 2025	37.98	37.98	37.00	37.79	37.79	-0.34%	17,914,108
Dec 22, 2025	37.60	38.19	37.38	37.92	37.92	0.74%	16,338,995
Dec 19, 2025	37.60	38.23	36.98	37.64	37.64	0.03%	45,594,554
Dec 18, 2025	37.46	38.06	37.27	37.63	37.63	1.70%	29,399,098
Dec 17, 2025	35.73	37.52	35.70	37.00	37.00	3.76%	27,823,485
Dec 16, 2025	36.04	36.30	35.41	35.66	35.66	-0.78%	17,002,303
Dec 15, 2025	36.15	36.52	35.76	35.94	35.94	-0.55%	22,745,367
Dec 12, 2025	35.19	36.38	35.17	36.14	36.14	3.64%	28,320,103
Dec 11, 2025	34.07	35.06	34.04	34.87	34.87	2.74%	17,170,286
Dec 10, 2025	33.72	34.19	33.58	33.94	33.94	0.62%	13,445,045
Dec 9, 2025	33.50	34.10	33.42	33.73	33.73	0.36%	12,830,081
Dec 8, 2025	34.65	34.66	33.53	33.61	33.61	-0.97%	16,257,138
Dec 5, 2025	33.96	34.15	33.66	33.94	33.94	-0.61%	17,372,799
Dec 4, 2025	33.91	34.16	33.43	34.15	34.15	0.65%	16,999,804
Dec 3, 2025	34.17	34.59	33.89	33.93	33.93	-0.62%	23,058,270