CMG Historical Price | Market Close

Chipotle Mexican Grill, Inc.

High: 42.36; on 10/21/25
Low: 28.18; on 06/04/26
Average: 35.5001; 19.1mm
Net Chg: -2.69; -6.78%

Range-PeriodFields

252 daily bars · USD · High, Low and Average are close-basis over the range.

Date	Last Price	Volume
Tu 09/08/26	36.96	10,545,500
Fr 09/04/26	36.96	9,779,500
Th 09/03/26	37.57	8,867,400
We 09/02/26	38.52	11,655,300
Tu 09/01/26	37.51	10,523,191
Mo 08/31/26	38.03	16,798,041
Fr 08/28/26	38.03	12,709,639
Th 08/27/26	37.22	9,590,744
We 08/26/26	37.34	12,962,930
Tu 08/25/26	37.43	11,313,991
Mo 08/24/26	38.02	18,188,255
Fr 08/21/26	36.90	20,415,600
Th 08/20/26	35.29	16,636,800
We 08/19/26	34.66	21,881,100
Tu 08/18/26	33.36	13,311,500
Mo 08/17/26	33.76	15,310,000
Fr 08/14/26	33.50	14,701,500
Th 08/13/26	32.61	17,872,200
We 08/12/26	32.64	17,649,000
Tu 08/11/26	32.00	15,887,100
Mo 08/10/26	32.14	15,586,200
Fr 08/07/26	32.79	18,463,900

Date	Last Price	Volume
Th 08/06/26	33.71	16,690,900
We 08/05/26	34.50	26,643,500
Tu 08/04/26	33.82	51,798,200
Mo 08/03/26	37.46	15,259,300
Fr 07/31/26	37.22	14,354,500
Th 07/30/26	38.52	35,584,400
We 07/29/26	34.24	18,926,300
Tu 07/28/26	33.51	13,816,100
Mo 07/27/26	33.20	13,238,400

Date	Last Price	Volume
Tu 07/07/26	34.35	15,445,800
Mo 07/06/26	33.98	17,039,700
Th 07/02/26	35.39	15,078,100
We 07/01/26	35.00	17,006,800
Tu 06/30/26	34.00	16,568,100
Mo 06/29/26	32.97	17,337,900
Fr 06/26/26	33.34	63,066,800
Th 06/25/26	32.28	21,770,700
We 06/24/26

Date	Last Price	Volume
We 06/03/26	28.74	25,860,400
Tu 06/02/26	29.26	25,825,900
Mo 06/01/26	30.55	32,465,900
Fr 05/29/26	31.86	29,861,400
Th 05/28/26	32.42	14,973,200
We 05/27/26	32.69	13,661,100
Tu 05/26/26	32.31	17,039,000
Fr 05/22/26	32.89	18,624,200
Th 05/21/26

Date	Last Price	Volume
Fr 05/01/26	32.98	20,862,400
Th 04/30/26	33.99	35,147,000
We 04/29/26	32.99	29,828,900
Tu 04/28/26	32.87	21,352,100
Mo 04/27/26	33.64	15,918,000
Fr 04/24/26	34.21	12,494,200
Th 04/23/26	33.90	22,765,600
We 04/22/26	35.11	15,801,800
Tu 04/21/26	36.05	13,016,000

Date	Last Price	Volume
Tu 03/31/26	32.01	17,777,900
Mo 03/30/26	31.16	13,010,800
Fr 03/27/26	30.86	15,495,800
Th 03/26/26	32.17	10,156,300
We 03/25/26	32.50	13,814,700
Tu 03/24/26	32.76	14,495,600
Mo 03/23/26	33.36	16,444,300
Fr 03/20/26	33.37	25,934,700
Th 03/19/26

Date	Last Price	Volume
Fr 02/27/26	37.22	20,764,600
Th 02/26/26	38.05	11,739,100
We 02/25/26	37.50	14,160,600
Tu 02/24/26	36.49	13,621,300
Mo 02/23/26	36.61	14,382,700
Fr 02/20/26	37.54	13,157,600
Th 02/19/26	37.97	10,863,200
We 02/18/26	38.72	12,122,400
Tu 02/17/26	37.88	17,175,100

Date	Last Price	Volume
Tu 01/27/26	39.65	9,869,000
Mo 01/26/26	39.72	16,831,500
Fr 01/23/26	40.87	11,989,600
Th 01/22/26	40.54	12,910,900
We 01/21/26	40.72	27,628,100
Tu 01/20/26	39.00	22,784,400
Fr 01/16/26	39.96	12,654,000
Th 01/15/26	40.36	13,387,500
We 01/14/26	40.59

Date	Last Price	Volume
Tu 12/23/25	37.79	17,914,100
Mo 12/22/25	37.92	16,339,000
Fr 12/19/25	37.64	45,594,600
Th 12/18/25	37.63	29,399,100
We 12/17/25	37.00	27,823,500
Tu 12/16/25	35.66	17,002,300
Mo 12/15/25	35.94	22,745,400
Fr 12/12/25	36.14	28,320,100
Th 12/11/25

Date	Last Price	Volume
Th 11/20/25	30.35	21,402,600
We 11/19/25	31.00	17,756,000
Tu 11/18/25	30.76	21,086,100
Mo 11/17/25	30.53	21,919,800
Fr 11/14/25	31.57	18,557,400
Th 11/13/25	31.38	22,759,000
We 11/12/25	31.32	31,813,300
Tu 11/11/25	29.81	36,971,800
Mo 11/10/25	30.48	30,289,000

Date	Last Price	Volume
Tu 10/21/25	42.36	12,065,900
Mo 10/20/25	41.63	15,121,600
Fr 10/17/25	41.86	9,933,400
Th 10/16/25	41.76	12,209,600
We 10/15/25	41.77	15,218,800
Tu 10/14/25	42.10	20,564,500
Mo 10/13/25	40.90	13,235,800
Fr 10/10/25	39.82	15,269,000
Th 10/09/25

Date	Last Price	Volume
Fr 09/19/25	39.32	36,441,900
Th 09/18/25	39.81	23,592,500
We 09/17/25	39.67	22,953,000
Tu 09/16/25	39.30	23,534,100
Mo 09/15/25	38.58	19,221,300
Fr 09/12/25	38.63	22,319,700
Th 09/11/25	38.96	25,071,500
We 09/10/25	38.71	24,959,200
Tu 09/09/25	39.46	17,916,500