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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2025	39.21	38.97	38.97	39.72	38.76	16.24M
September 30, 2025	39.86	39.19	39.19	39.94	38.85	19.39M
September 29, 2025	40.28	39.9	39.9	40.38	39.6	22.48M
September 26, 2025	39.33	40.08	40.08	40.09	39.21	14.9M
September 25, 2025	39.36	39.33	39.33	39.5	38.82	16.66M
September 24, 2025	39.65	39.55	39.55	39.71	39	20.83M
September 23, 2025	40.23	39.68	39.68	40.38	39.48	21.44M
September 22, 2025	39.19	40.13	40.13	40.22	39.09	27.43M
September 19, 2025	40.03	39.32	39.32	40.03	38.98	33.46M
September 18, 2025	39.73	39.81	39.81	40.33	39.4	20.19M
September 17, 2025	39.49	39.67	39.67	40.25	39.37	22.75M
September 16, 2025	39	39.3	39.3	39.48	38.9	23.47M
September 15, 2025	38.7	38.58	38.58	39.04	38.42	19.22M
September 12, 2025	38.99	38.63	38.63	38.99	38.34	22.32M
September 11, 2025	38.76	38.96	38.96	39.1	38.3	21.2M
September 10, 2025	39.37	38.71	38.71	39.49	38.5	24.96M
September 09, 2025	39.56	39.44	39.44	39.84	39.25	15.5M
September 08, 2025	41	39.65	39.65	41.02	39.23	34.96M
September 05, 2025	41.49	41.06	41.06	41.98	40.73	22.02M
September 04, 2025	41.72	41.41	41.41	41.8	41.04	18.97M
September 03, 2025	42	41.79	41.79	42.26	41.65	11.99M
September 02, 2025	41.81	41.75	41.75	42.17	41.47	20.55M
August 29, 2025	42.27	42.14	42.14	42.4	41.77	14.62M
August 28, 2025	42.73	42.41	42.41	42.74	42.02	13.22M
August 27, 2025	42.52	42.65	42.65	42.94	42.46	12.76M
August 26, 2025	42.8	42.52	42.52	43.13	42.28	18.56M
August 25, 2025	43.55	42.75	42.75	43.59	42.61	12.74M
August 22, 2025	43.33	43.64	43.64	43.72	43.07	10.91M
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

Chipotle Mexican Grill, Inc. (CMG) NYSE