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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2025	42.95	42.91	42.91	43.1	42.54	11.16M
August 20, 2025	43.21	43.07	43.07	43.99	43	12.49M
August 19, 2025	43.5	43.25	43.25	43.77	42.92	19.15M
August 18, 2025	43.98	43.38	43.38	44.27	43.36	18.11M
August 15, 2025	43.18	44.04	44.04	44.09	43.11	19.05M
August 14, 2025	43.44	43.17	43.17	43.44	42.01	22.87M
August 13, 2025	42.82	43.48	43.48	43.58	42.4	19.5M
August 12, 2025	42.75	42.83	42.83	43.19	42.43	17.46M
August 11, 2025	41.37	41.62	41.62	42.04	41.18	17.59M
August 08, 2025	42.52	41.44	41.44	42.72	41.43	22.6M
August 07, 2025	42.98	42.69	42.69	43.18	42.38	14.59M
August 06, 2025	42.78	42.69	42.69	42.94	42.39	14M
August 05, 2025	42.86	42.63	42.63	43.41	42.43	15.93M
August 04, 2025	42.7	42.88	42.88	43.1	42.25	16.7M
August 01, 2025	42.61	42.52	42.52	43.15	42.46	19.12M
July 31, 2025	43.51	42.88	42.88	43.91	42.83	26.26M
July 30, 2025	44.43	43.76	43.76	44.54	43.63	28.44M
July 29, 2025	44.72	44.38	44.38	44.83	44.12	28.37M
July 28, 2025	46.56	44.86	44.86	46.61	44.86	32.07M
July 25, 2025	45.9	46.76	46.76	47.18	45.76	33.81M
July 24, 2025	46.2	45.74	45.74	47.02	45.13	77.86M
July 23, 2025	52.45	52.78	52.78	53.03	52.16	17.7M
July 22, 2025	52.67	52.38	52.38	52.98	51.53	15.91M
July 21, 2025	54.13	52.46	52.46	54.2	52.44	14.14M
July 18, 2025	54.22	53.93	53.93	54.29	53.49	9.45M
July 17, 2025	53.62	53.54	53.54	54.01	52.52	9.58M
July 16, 2025	54.07	53.38	53.38	54.21	53.13	11.71M
July 15, 2025	54.95	53.95	53.95	55.14	53.94	8.59M
July 14, 2025	55.72	54.82	54.82	55.75	54.26	12.62M
July 11, 2025	56.26	56	56	56.31	55.5	8.29M
July 10, 2025	56.46	56.41	56.41	57.04	56.08	10.34M
July 09, 2025	55.65	55.94	55.94	56.04	55.08	8.62M
July 08, 2025	55.49	55.45	55.45	55.82	54.73	9.87M
July 07, 2025	56.68	55.46	55.46	56.68	54.79	14.07M
July 03, 2025	56.97	57.07	57.07	57.25	56.72	10.38M
July 02, 2025	58.14	56.77	56.77	58.42	56.53	14.2M
July 01, 2025	56.17	58.24	58.24	58.34	56.17	21.8M
June 30, 2025	55.01	56.15	56.15	56.44	55.01	15.28M
June 27, 2025	54.2	55.05	55.05	55.25	54.18	14.16M
June 26, 2025	54.85	54.27	54.27	55.08	53.38	13.13M
June 25, 2025	54.93	55.14	55.14	55.33	54.63	9.78M
June 24, 2025	54.2	54.65	54.65	54.99	54.16	11.25M
June 23, 2025	52.78	53.78	53.78	53.81	52.19	15.72M
June 20, 2025	52.02	52.78	52.78	52.96	51.64	16.81M
June 18, 2025	51.5	51.83	51.83	52.38	51.36	8.85M
June 17, 2025	52.25	51.38	51.38	52.65	51.08	10M
June 16, 2025	50.61	52.54	52.54	53.09	50.57	15.16M
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

Chipotle Mexican Grill, Inc. (CMG) NYSE