Chipotle Mexican Grill, Inc. (CMG)
NYSE: CMG · Real-Time Price · USD
44.04
+0.87 (2.02%)
At close: Aug 15, 2025, 4:00 PM
44.07
+0.03 (0.06%)
After-hours: Aug 15, 2025, 7:59 PM EDT
Chipotle Mexican Grill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 43.18 | 44.09 | 43.11 | 44.04 | 44.04 | 2.02% | 18,998,058 |
| 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 |
| Jul 16, 2025 | 54.07 | 54.21 | 53.13 | 53.38 | 53.38 | -1.06% | 11,712,927 |
| Jul 15, 2025 | 54.95 | 55.14 | 53.94 | 53.95 | 53.95 | -1.59% | 8,718,869 |
| Jul 14, 2025 | 55.72 | 55.75 | 54.26 | 54.82 | 54.82 | -2.11% | 12,636,100 |
| Jul 11, 2025 | 56.26 | 56.31 | 55.50 | 56.00 | 56.00 | -0.73% | 8,285,678 |
| Jul 10, 2025 | 56.46 | 57.04 | 56.08 | 56.41 | 56.41 | 0.84% | 10,338,712 |
| Jul 9, 2025 | 55.65 | 56.05 | 55.08 | 55.94 | 55.94 | 0.88% | 8,640,878 |
| Jul 8, 2025 | 55.49 | 55.83 | 54.74 | 55.45 | 55.45 | -0.02% | 9,939,240 |
| Jul 7, 2025 | 56.68 | 56.71 | 54.79 | 55.46 | 55.46 | -2.82% | 14,068,518 |
| Jul 3, 2025 | 56.97 | 57.25 | 56.72 | 57.07 | 57.07 | 0.53% | 10,384,051 |
| Jul 2, 2025 | 58.14 | 58.42 | 56.53 | 56.77 | 56.77 | -2.52% | 14,399,316 |
| Jul 1, 2025 | 56.17 | 58.34 | 56.17 | 58.24 | 58.24 | 3.72% | 21,803,810 |
| Jun 30, 2025 | 55.01 | 56.44 | 55.01 | 56.15 | 56.15 | 2.00% | 15,307,421 |
| Jun 27, 2025 | 54.20 | 55.25 | 54.18 | 55.05 | 55.05 | 1.44% | 14,969,919 |
| Jun 26, 2025 | 54.85 | 55.08 | 53.38 | 54.27 | 54.27 | -1.58% | 13,125,049 |
| Jun 25, 2025 | 54.93 | 55.33 | 54.63 | 55.14 | 55.14 | 0.90% | 10,443,359 |
| Jun 24, 2025 | 54.20 | 54.99 | 54.16 | 54.65 | 54.65 | 1.62% | 11,490,034 |
| Jun 23, 2025 | 52.78 | 53.81 | 52.19 | 53.78 | 53.78 | 1.89% | 15,723,447 |
| Jun 20, 2025 | 52.02 | 52.96 | 51.64 | 52.78 | 52.78 | 1.83% | 16,810,352 |
| Jun 18, 2025 | 51.50 | 52.38 | 51.36 | 51.83 | 51.83 | 0.88% | 8,845,488 |
| Jun 17, 2025 | 52.25 | 52.65 | 51.08 | 51.38 | 51.38 | -2.21% | 9,999,138 |
| Jun 16, 2025 | 50.61 | 53.09 | 50.57 | 52.54 | 52.54 | 4.58% | 15,203,673 |
| Jun 13, 2025 | 50.29 | 50.74 | 49.97 | 50.24 | 50.24 | -1.28% | 9,307,675 |
| Jun 12, 2025 | 51.91 | 51.99 | 50.84 | 50.89 | 50.89 | -1.74% | 10,220,043 |
| Jun 11, 2025 | 50.82 | 52.16 | 50.76 | 51.79 | 51.79 | 2.31% | 12,380,799 |
| Jun 10, 2025 | 51.20 | 51.39 | 50.29 | 50.62 | 50.62 | -1.00% | 13,994,586 |
| Jun 9, 2025 | 52.50 | 52.50 | 51.05 | 51.13 | 51.13 | -2.61% | 10,212,689 |
| Jun 6, 2025 | 52.89 | 53.12 | 52.27 | 52.50 | 52.50 | -0.19% | 9,387,308 |
| Jun 5, 2025 | 52.45 | 53.86 | 52.19 | 52.60 | 52.60 | 0.84% | 19,104,717 |