Chipotle Mexican Grill In... (CMG)
NYSE: CMG
· Real-Time Price · USD
44.03
0.86 (1.99%)
At close: Aug 15, 2025, 3:59 PM
44.07
0.08%
After-hours: Aug 15, 2025, 07:58 PM EDT
CMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 43.44 | 43.44 | 42.01 | 43.17 | 43.17 | -0.71% | 22,734,596 |
| 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% | 22,596,500 |
| Aug 7, 2025 | 42.98 | 43.19 | 42.38 | 42.69 | 42.69 | 0.00% | 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% | 16,701,300 |
| 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% | 77,860,700 |
| Jul 23, 2025 | 52.45 | 53.03 | 52.16 | 52.78 | 52.78 | 0.76% | 20,980,500 |
| 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% | 14,140,100 |
| Jul 18, 2025 | 54.22 | 54.29 | 53.49 | 53.93 | 53.93 | 0.73% | 9,518,132 |