Chipotle Mexican Grill, Inc. - CMG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 13, 2025	50.29	50.24	50.24	50.74	49.97	9.31M
June 12, 2025	51.91	50.89	50.89	51.99	50.84	9.25M
June 11, 2025	50.82	51.79	51.79	52.16	50.76	12.38M
June 10, 2025	51.2	50.62	50.62	51.39	50.29	13.99M
June 09, 2025	52.5	51.13	51.13	52.5	51.06	10.21M
June 06, 2025	52.89	52.5	52.5	53.12	52.27	9.39M
June 05, 2025	52.45	52.6	52.6	53.86	52.19	19.08M
June 04, 2025	50.21	52.16	52.16	52.39	50.07	17.88M
June 03, 2025	49.73	50.07	50.07	50.47	49.13	13.44M
June 02, 2025	49.7	49.84	49.84	49.89	48.72	11.43M
May 30, 2025	49.71	50.08	50.08	50.34	49.31	14.83M
May 29, 2025	50.2	49.73	49.73	50.58	49.67	7.99M
May 28, 2025	51.07	50.07	50.07	51.2	49.84	10.73M
May 27, 2025	51.19	50.99	50.99	51.43	50.78	11.48M
May 23, 2025	50.1	50.63	50.63	50.83	50.1	9.33M
May 22, 2025	50.73	50.78	50.78	50.93	50.22	9.73M
May 21, 2025	51	50.79	50.79	51.18	50.67	11.18M
May 20, 2025	51.91	51.47	51.47	52.18	51.36	8.58M
May 19, 2025	51.81	52.27	52.27	52.56	51.77	7.75M
May 16, 2025	52.03	52.32	52.32	52.45	51.37	10.64M
May 15, 2025	51.86	52.04	52.04	52.38	51.62	10.31M
May 14, 2025	50.65	52.24	52.24	52.69	50.65	14.01M
May 13, 2025	50.78	50.65	50.65	51.33	50.21	12.78M
May 12, 2025	51.15	50.76	50.76	51.16	50.19	15.89M
May 09, 2025	51.27	49.72	49.72	51.27	49.41	15.3M
May 08, 2025	51.7	51.45	51.45	52.17	51.36	12.47M
May 07, 2025	50.54	51.64	51.64	51.9	50.24	11.36M
May 06, 2025	49.58	50.36	50.36	50.92	49.51	9.75M
May 05, 2025	51.05	50.01	50.01	51.12	49.98	11.4M
May 02, 2025	50.95	51.56	51.56	51.78	50.87	9.05M
May 01, 2025	50.72	50.32	50.32	50.98	50.12	11.73M
April 30, 2025	49.81	50.52	50.52	50.54	49.13	13.76M
April 29, 2025	50.62	50.65	50.65	51.01	49.86	12.11M
April 28, 2025	51.94	50.9	50.9	52.51	50.72	18.14M
April 25, 2025	49.5	51.78	51.78	52.02	49.27	26.64M
April 24, 2025	49.2	49.53	49.53	50.61	48.4	27.51M
April 23, 2025	48.87	48.73	48.76	49.7	48.22	18.48M
April 22, 2025	46.95	47.1	47.1	47.43	46.37	14.17M
April 21, 2025	47.84	46.53	46.53	47.84	45.21	15.46M
April 17, 2025	48.19	48.17	48.17	48.54	47.48	9.32M
April 16, 2025	48.5	48.08	48.08	49.07	47.66	8.54M
April 15, 2025	49.63	48.8	48.8	49.93	48.73	9.79M
April 14, 2025	50.34	49.46	49.46	50.48	48.21	13.97M
April 11, 2025	49.97	49.76	49.76	50.67	49.05	14.4M
April 10, 2025	50.21	50.27	50.27	51.05	48.49	14.34M
April 09, 2025	45.9	50.93	50.93	51.5	45.9	24.43M
April 08, 2025	48.14	45.98	45.98	48.37	45.62	13.52M
April 07, 2025	45.45	46.67	46.67	48.29	44.46	20.63M
April 04, 2025	48.79	47.29	47.29	49.28	46.78	17.87M
April 03, 2025	50.07	50.08	50.08	50.78	49.61	12.6M
April 02, 2025	50.81	52.02	52.02	52.32	50.79	9.77M
April 01, 2025	50	51.67	51.67	51.7	49.99	11.94M
March 31, 2025	49.32	50.21	50.21	50.26	48.85	14.68M
March 28, 2025	50.22	49.91	49.91	50.4	49.48	13.15M
March 27, 2025	50	50.92	50.92	51.32	49.74	12.58M
March 26, 2025	49.62	50.07	50.07	50.16	49.22	12.32M
March 25, 2025	49.73	49.51	49.51	50.26	49.46	11.31M
March 24, 2025	49.07	49.6	49.6	49.79	48.4	15.47M
March 21, 2025	48.44	48.53	48.53	48.7	47.79	19.44M
March 20, 2025	48.5	49	49	49.35	48.49	10.72M

Chipotle Mexican Grill, Inc. (CMG) NYSE